Hangzhou Huaxing Chuangye Communication Technology Co., Ltd. (SHE:300025)
China · Delayed Price · Currency is CNY 5.84
-0.10 (-1.68%)
Oct 17, 2025, 2:45 PM CST
SHE:300025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 5.94 | 5.97 | 5.80 | 5.82 | 5.82 | -2.02% | 10,463,902 |
| Oct 16, 2025 | 6.00 | 6.03 | 5.92 | 5.94 | 5.94 | -1.00% | 11,204,706 |
| Oct 15, 2025 | 5.89 | 6.04 | 5.87 | 6.00 | 6.00 | 1.87% | 11,092,636 |
| Oct 14, 2025 | 6.06 | 6.09 | 5.88 | 5.89 | 5.89 | -2.16% | 14,148,700 |
| Oct 13, 2025 | 5.81 | 6.04 | 5.68 | 6.02 | 6.02 | -0.50% | 13,510,998 |
| Oct 10, 2025 | 6.05 | 6.11 | 5.98 | 6.05 | 6.05 | -0.17% | 13,711,880 |
| Oct 9, 2025 | 6.19 | 6.21 | 6.05 | 6.06 | 6.06 | -1.46% | 18,060,111 |
| Sep 30, 2025 | 6.25 | 6.34 | 6.15 | 6.15 | 6.15 | -1.28% | 12,145,902 |
| Sep 29, 2025 | 6.24 | 6.34 | 6.11 | 6.23 | 6.23 | -0.16% | 12,299,898 |
| Sep 26, 2025 | 6.33 | 6.35 | 6.23 | 6.24 | 6.24 | -1.58% | 9,825,363 |
| Sep 25, 2025 | 6.44 | 6.48 | 6.34 | 6.34 | 6.34 | -1.86% | 10,277,840 |
| Sep 24, 2025 | 6.30 | 6.46 | 6.22 | 6.46 | 6.46 | 2.05% | 12,502,754 |
| Sep 23, 2025 | 6.44 | 6.48 | 6.13 | 6.33 | 6.33 | -1.56% | 16,014,164 |
| Sep 22, 2025 | 6.50 | 6.50 | 6.38 | 6.43 | 6.43 | -0.77% | 10,388,100 |
| Sep 19, 2025 | 6.60 | 6.65 | 6.43 | 6.48 | 6.48 | -1.22% | 15,200,372 |
| Sep 18, 2025 | 6.76 | 6.77 | 6.50 | 6.56 | 6.56 | -2.96% | 20,737,367 |
| Sep 17, 2025 | 6.79 | 6.83 | 6.71 | 6.76 | 6.76 | -0.29% | 10,992,702 |
| Sep 16, 2025 | 6.65 | 6.78 | 6.61 | 6.78 | 6.78 | 1.95% | 13,682,100 |
| Sep 15, 2025 | 6.72 | 6.73 | 6.62 | 6.65 | 6.65 | -1.04% | 11,767,146 |
| Sep 12, 2025 | 6.75 | 6.83 | 6.71 | 6.72 | 6.72 | -0.59% | 14,072,482 |
| Sep 11, 2025 | 6.71 | 6.77 | 6.58 | 6.76 | 6.76 | 0.75% | 18,340,264 |
| Sep 10, 2025 | 6.63 | 6.83 | 6.58 | 6.71 | 6.71 | 1.98% | 20,652,198 |
| Sep 9, 2025 | 6.74 | 6.75 | 6.53 | 6.58 | 6.58 | -2.37% | 16,603,800 |
| Sep 8, 2025 | 6.75 | 6.76 | 6.60 | 6.74 | 6.74 | - | 15,302,005 |
| Sep 5, 2025 | 6.60 | 6.74 | 6.49 | 6.74 | 6.74 | 2.12% | 18,408,178 |
| Sep 4, 2025 | 6.69 | 6.81 | 6.46 | 6.60 | 6.60 | -0.90% | 20,251,078 |
| Sep 3, 2025 | 6.98 | 7.02 | 6.62 | 6.66 | 6.66 | -4.45% | 21,950,600 |
| Sep 2, 2025 | 7.27 | 7.28 | 6.88 | 6.97 | 6.97 | -4.26% | 26,877,800 |
| Sep 1, 2025 | 7.19 | 7.45 | 7.15 | 7.28 | 7.28 | 1.96% | 22,473,967 |
| Aug 29, 2025 | 7.34 | 7.37 | 7.07 | 7.14 | 7.14 | -2.46% | 24,068,465 |
| Aug 28, 2025 | 7.31 | 7.52 | 7.06 | 7.32 | 7.32 | 0.83% | 30,619,665 |
| Aug 27, 2025 | 7.54 | 7.65 | 7.25 | 7.26 | 7.26 | -5.10% | 41,243,975 |
| Aug 26, 2025 | 7.36 | 7.84 | 7.31 | 7.65 | 7.65 | 3.94% | 47,326,503 |
| Aug 25, 2025 | 7.39 | 7.48 | 7.31 | 7.36 | 7.36 | -0.41% | 23,529,500 |
| Aug 22, 2025 | 7.34 | 7.42 | 7.32 | 7.39 | 7.39 | 0.14% | 20,673,200 |
| Aug 21, 2025 | 7.47 | 7.52 | 7.31 | 7.38 | 7.38 | -1.07% | 21,768,106 |
| Aug 20, 2025 | 7.23 | 7.47 | 7.17 | 7.46 | 7.46 | 2.75% | 24,487,702 |
| Aug 19, 2025 | 7.16 | 7.29 | 7.12 | 7.26 | 7.26 | 0.97% | 21,359,664 |
| Aug 18, 2025 | 6.98 | 7.22 | 6.98 | 7.19 | 7.19 | 3.16% | 27,278,600 |
| Aug 15, 2025 | 6.96 | 7.01 | 6.94 | 6.97 | 6.97 | 0.14% | 16,332,245 |
| Aug 14, 2025 | 7.15 | 7.19 | 6.93 | 6.96 | 6.96 | -2.52% | 19,861,100 |
| Aug 13, 2025 | 7.27 | 7.29 | 7.10 | 7.14 | 7.14 | -1.11% | 21,678,402 |
| Aug 12, 2025 | 7.19 | 7.33 | 7.11 | 7.22 | 7.22 | 0.42% | 22,966,416 |
| Aug 11, 2025 | 7.10 | 7.28 | 7.10 | 7.19 | 7.19 | 1.27% | 17,043,960 |
| Aug 8, 2025 | 7.16 | 7.19 | 7.06 | 7.10 | 7.10 | -1.25% | 16,679,600 |
| Aug 7, 2025 | 7.22 | 7.30 | 7.16 | 7.19 | 7.19 | -0.42% | 17,708,199 |
| Aug 6, 2025 | 7.14 | 7.24 | 7.08 | 7.22 | 7.22 | 1.26% | 22,496,320 |
| Aug 5, 2025 | 7.04 | 7.17 | 7.04 | 7.13 | 7.13 | 1.57% | 19,199,845 |
| Aug 4, 2025 | 7.00 | 7.08 | 6.93 | 7.02 | 7.02 | -0.57% | 16,132,400 |
| Aug 1, 2025 | 6.96 | 7.07 | 6.86 | 7.06 | 7.06 | 2.02% | 23,261,954 |