Stock listing

Shenzhen:001237 Ningbo Hicon Industry Technology Co., Ltd. (惠康科技) 股价

Follow Ningbo Hicon Industry Technology Co., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:001237

¥41.63 CNY +0.07 (+0.2%)

Close on Nov 2, 2026 · Data provided by Twelve Data

Since May 22, 2026 -62.8% · daily closes, May 22, 2026 – Nov 2, 2026, adjusted for splits

Day range: ¥41.02 – ¥42.02 CNYNov 2, 2026
Volume: 883,201 sharesNov 2, 2026
Market cap: ¥6.18B CNYAt the close on Nov 2, 2026 · price × 148.4M shares outstanding
Traded on an average day: ¥60.93M CNYMedian day 990,494 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:001237 · CNY, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Nov 2	¥41.63	+0.07	+0.2%	¥42.02	¥42.02	¥41.02	883,201
Fri, Oct 30	¥41.56	-1.06	-2.5%	¥42.02	¥42.64	¥41.56	771,200
Thu, Oct 29	¥42.62	-1.58	-3.6%	¥44.21	¥44.21	¥42.61	902,977
Wed, Oct 28	¥44.20	+0.19	+0.4%	¥44.00	¥44.46	¥44.00	666,193
Tue, Oct 27	¥44.01	-1.72	-3.8%	¥45.20	¥45.67	¥44.01	985,310
Mon, Oct 26	¥45.73	-0.77	-1.7%	¥46.43	¥46.69	¥45.73	665,254
Fri, Oct 23	¥46.50	+1.08	+2.4%	¥44.51	¥46.68	¥44.23	1,032,987
Thu, Oct 22	¥45.42	-0.95	-2.0%	¥46.30	¥46.68	¥45.40	506,862
Wed, Oct 21	¥46.37	-0.42	-0.9%	¥46.92	¥46.93	¥46.00	458,262
Tue, Oct 20	¥46.79	+0.66	+1.4%	¥46.14	¥46.97	¥46.14	651,600
Mon, Oct 19	¥46.13	-0.24	-0.5%	¥46.11	¥46.46	¥45.66	575,873
Fri, Oct 16	¥46.37	-0.10	-0.2%	¥46.26	¥46.87	¥46.09	512,862
Thu, Oct 15	¥46.47	-1.09	-2.3%	¥47.18	¥47.18	¥46.42	633,276
Wed, Oct 14	¥47.56	-0.71	-1.5%	¥48.35	¥48.87	¥47.53	707,536
Tue, Oct 13	¥48.27	-0.53	-1.1%	¥48.79	¥48.79	¥47.66	888,872
Mon, Oct 12	¥48.80	-0.98	-2.0%	¥49.68	¥49.74	¥48.73	709,598
Fri, Oct 9	¥49.78	+0.77	+1.6%	¥49.04	¥49.91	¥48.63	936,000
Thu, Oct 8	¥49.01	-0.04	-0.1%	¥49.07	¥49.78	¥48.88	784,501
Wed, Sep 30	¥49.05	-0.33	-0.7%	¥49.57	¥50.08	¥49.02	779,377
Tue, Sep 29	¥49.38	+0.22	+0.4%	¥49.00	¥49.98	¥48.91	624,139
Mon, Sep 28	¥49.16	-1.40	-2.8%	¥50.50	¥50.52	¥48.88	981,395
Thu, Sep 24	¥50.56	-0.46	-0.9%	¥50.96	¥51.16	¥50.56	739,185
Wed, Sep 23	¥51.02	-0.12	-0.2%	¥51.18	¥51.40	¥50.91	731,700
Tue, Sep 22	¥51.14	-0.73	-1.4%	¥51.90	¥52.09	¥51.10	1,607,237
Mon, Sep 21	¥51.87	-0.72	-1.4%	¥52.02	¥52.50	¥51.60	1,841,635
Fri, Sep 18	¥52.59	+2.30	+4.6%	¥50.50	¥52.98	¥50.20	3,388,415
Thu, Sep 17	¥50.29	+1.07	+2.2%	¥49.08	¥50.83	¥48.71	1,798,871
Wed, Sep 16	¥49.22	+0.38	+0.8%	¥48.99	¥49.44	¥48.60	762,573
Tue, Sep 15	¥48.84	+0.01	0.0%	¥48.69	¥49.50	¥48.59	774,811
Mon, Sep 14	¥48.83	+0.47	+1.0%	¥48.35	¥49.05	¥48.03	841,360
Fri, Sep 11	¥48.36	-1.03	-2.1%	¥49.30	¥49.30	¥48.02	1,007,159
Thu, Sep 10	¥49.39	-1.26	-2.5%	¥50.50	¥50.55	¥49.39	1,558,977
Wed, Sep 9	¥50.65	-0.17	-0.3%	¥50.64	¥50.91	¥50.33	874,705
Tue, Sep 8	¥50.82	-0.11	-0.2%	¥50.94	¥51.11	¥50.53	700,431
Mon, Sep 7	¥50.93	-0.12	-0.2%	¥51.30	¥51.30	¥50.51	991,372
Fri, Sep 4	¥51.05	-0.78	-1.5%	¥51.97	¥52.38	¥50.99	1,675,000
Thu, Sep 3	¥51.83	-0.25	-0.5%	¥52.08	¥52.49	¥51.70	997,262
Wed, Sep 2	¥52.08	+0.01	0.0%	¥51.51	¥52.35	¥51.30	1,115,799
Tue, Sep 1	¥52.07	+0.16	+0.3%	¥51.80	¥52.38	¥51.61	1,115,582
Mon, Aug 31	¥51.91	0.00	0.0%	¥52.09	¥52.09	¥51.45	989,616
Fri, Aug 28	¥51.91	-1.10	-2.1%	¥52.50	¥52.50	¥51.35	1,576,118
Thu, Aug 27	¥53.01	+0.77	+1.5%	¥52.25	¥53.07	¥52.08	1,239,471
Wed, Aug 26	¥52.24	-0.21	-0.4%	¥52.45	¥52.99	¥51.93	957,432
Tue, Aug 25	¥52.45	+1.02	+2.0%	¥51.30	¥52.53	¥51.05	1,171,179
Mon, Aug 24	¥51.43	-0.74	-1.4%	¥52.05	¥52.48	¥51.05	1,124,364
Fri, Aug 21	¥52.17	-0.21	-0.4%	¥51.81	¥52.39	¥51.51	913,068
Thu, Aug 20	¥52.38	-0.02	0.0%	¥52.79	¥53.15	¥52.00	1,090,982
Wed, Aug 19	¥52.40	-2.30	-4.2%	¥54.16	¥54.18	¥52.17	2,133,115
Tue, Aug 18	¥54.70	-0.75	-1.4%	¥55.45	¥55.56	¥54.14	1,724,031
Mon, Aug 17	¥55.45	+1.36	+2.5%	¥54.01	¥55.46	¥53.52	1,954,922
Fri, Aug 14	¥54.09	-0.66	-1.2%	¥55.30	¥55.40	¥53.62	1,884,105
Thu, Aug 13	¥54.75	+0.03	+0.1%	¥54.86	¥56.69	¥54.61	2,859,530
Wed, Aug 12	¥54.72	-0.23	-0.4%	¥54.51	¥54.94	¥54.51	1,156,937
Tue, Aug 11	¥54.95	-0.26	-0.5%	¥55.20	¥55.54	¥54.29	1,647,601
Mon, Aug 10	¥55.21	+0.31	+0.6%	¥54.92	¥55.45	¥54.81	1,446,391
Fri, Aug 7	¥54.90	+0.16	+0.3%	¥54.45	¥54.93	¥53.70	1,694,701
Thu, Aug 6	¥54.74	-0.48	-0.9%	¥54.76	¥55.37	¥54.11	1,727,235
Wed, Aug 5	¥55.22	+0.76	+1.4%	¥54.46	¥55.28	¥54.27	2,191,935
Tue, Aug 4	¥54.46	+0.69	+1.3%	¥54.50	¥54.78	¥53.80	1,931,893
Mon, Aug 3	¥53.77	+0.79	+1.5%	¥52.55	¥53.95	¥52.55	1,644,447

Ticker: Shenzhen:001237
Asset type: Stock
Exchange: Shenzhen
Currency: CNY