Hangzhou Huaxing Chuangye Communication Technology Co., Ltd. (SHE:300025)
China · Delayed Price · Currency is CNY 6.23
+0.13 (2.13%)
Jan 23, 2026, 3:04 PM CST
SHE:300025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6.10 | 6.25 | 6.08 | 6.23 | 6.23 | 2.13% | 10,035,789 |
| Jan 22, 2026 | 6.06 | 6.15 | 6.03 | 6.10 | 6.10 | 1.33% | 6,776,200 |
| Jan 21, 2026 | 5.96 | 6.06 | 5.95 | 6.02 | 6.02 | - | 7,645,000 |
| Jan 20, 2026 | 6.14 | 6.15 | 5.97 | 6.02 | 6.02 | -1.31% | 12,869,800 |
| Jan 19, 2026 | 6.06 | 6.15 | 6.03 | 6.10 | 6.10 | 0.49% | 10,545,500 |
| Jan 16, 2026 | 6.29 | 6.31 | 6.06 | 6.07 | 6.07 | -2.88% | 13,979,380 |
| Jan 15, 2026 | 6.24 | 6.31 | 6.14 | 6.25 | 6.25 | -0.95% | 12,763,400 |
| Jan 14, 2026 | 6.20 | 6.40 | 6.16 | 6.31 | 6.31 | 1.77% | 17,740,650 |
| Jan 13, 2026 | 6.34 | 6.36 | 6.17 | 6.20 | 6.20 | -2.36% | 14,970,790 |
| Jan 12, 2026 | 6.18 | 6.38 | 6.11 | 6.35 | 6.35 | 3.93% | 19,344,826 |
| Jan 9, 2026 | 6.03 | 6.12 | 5.97 | 6.11 | 6.11 | 1.33% | 13,994,980 |
| Jan 8, 2026 | 5.82 | 6.05 | 5.80 | 6.03 | 6.03 | 3.43% | 15,741,300 |
| Jan 7, 2026 | 5.92 | 5.92 | 5.79 | 5.83 | 5.83 | -1.52% | 12,248,530 |
| Jan 6, 2026 | 5.86 | 5.93 | 5.83 | 5.92 | 5.92 | 0.68% | 10,026,830 |
| Jan 5, 2026 | 5.76 | 5.90 | 5.71 | 5.88 | 5.88 | 2.08% | 13,269,000 |
| Dec 31, 2025 | 5.71 | 5.79 | 5.63 | 5.76 | 5.76 | 0.88% | 9,917,474 |
| Dec 30, 2025 | 5.73 | 5.86 | 5.70 | 5.71 | 5.71 | -1.04% | 9,543,135 |
| Dec 29, 2025 | 5.76 | 5.82 | 5.73 | 5.77 | 5.77 | -0.17% | 7,514,666 |
| Dec 26, 2025 | 5.75 | 5.84 | 5.75 | 5.78 | 5.78 | - | 7,579,900 |
| Dec 25, 2025 | 5.78 | 5.82 | 5.72 | 5.78 | 5.78 | 0.17% | 7,228,001 |
| Dec 24, 2025 | 5.70 | 5.80 | 5.66 | 5.77 | 5.77 | 1.23% | 6,176,105 |
| Dec 23, 2025 | 5.82 | 5.84 | 5.68 | 5.70 | 5.70 | -1.89% | 8,559,200 |
| Dec 22, 2025 | 5.86 | 5.92 | 5.80 | 5.81 | 5.81 | -0.68% | 7,235,600 |
| Dec 19, 2025 | 5.79 | 5.88 | 5.74 | 5.85 | 5.85 | 0.86% | 9,487,700 |
| Dec 18, 2025 | 5.66 | 5.87 | 5.60 | 5.80 | 5.80 | 1.93% | 11,461,670 |
| Dec 17, 2025 | 5.74 | 5.81 | 5.52 | 5.69 | 5.69 | -1.04% | 15,203,420 |
| Dec 16, 2025 | 5.90 | 5.96 | 5.74 | 5.75 | 5.75 | -2.54% | 10,342,030 |
| Dec 15, 2025 | 6.00 | 6.06 | 5.80 | 5.90 | 5.90 | -2.32% | 13,164,890 |
| Dec 12, 2025 | 6.01 | 6.17 | 5.97 | 6.04 | 6.04 | -0.33% | 12,704,000 |
| Dec 11, 2025 | 6.24 | 6.26 | 6.04 | 6.06 | 6.06 | -2.42% | 11,420,660 |
| Dec 10, 2025 | 6.31 | 6.32 | 6.16 | 6.21 | 6.21 | -2.05% | 8,214,300 |
| Dec 9, 2025 | 6.24 | 6.39 | 6.23 | 6.34 | 6.34 | 0.96% | 12,182,340 |
| Dec 8, 2025 | 6.11 | 6.32 | 6.11 | 6.28 | 6.28 | 2.45% | 13,729,650 |
| Dec 5, 2025 | 6.00 | 6.13 | 5.94 | 6.13 | 6.13 | 1.83% | 8,961,627 |
| Dec 4, 2025 | 6.17 | 6.17 | 5.95 | 6.02 | 6.02 | -2.43% | 11,258,830 |
| Dec 3, 2025 | 6.43 | 6.43 | 6.11 | 6.17 | 6.17 | -4.04% | 18,647,980 |
| Dec 2, 2025 | 6.42 | 6.45 | 6.34 | 6.43 | 6.43 | -0.46% | 8,629,357 |
| Dec 1, 2025 | 6.36 | 6.48 | 6.31 | 6.46 | 6.46 | 2.05% | 11,852,800 |
| Nov 28, 2025 | 6.32 | 6.35 | 6.21 | 6.33 | 6.33 | 0.80% | 9,138,632 |
| Nov 27, 2025 | 6.33 | 6.37 | 6.26 | 6.28 | 6.28 | -0.48% | 8,978,888 |
| Nov 26, 2025 | 6.41 | 6.51 | 6.29 | 6.31 | 6.31 | -2.17% | 10,987,000 |
| Nov 25, 2025 | 6.37 | 6.50 | 6.36 | 6.45 | 6.45 | 1.42% | 12,044,530 |
| Nov 24, 2025 | 6.17 | 6.37 | 6.16 | 6.36 | 6.36 | 2.91% | 13,759,810 |
| Nov 21, 2025 | 6.36 | 6.49 | 6.17 | 6.18 | 6.18 | -3.74% | 19,922,900 |
| Nov 20, 2025 | 6.39 | 6.54 | 6.31 | 6.42 | 6.42 | 0.63% | 15,365,320 |
| Nov 19, 2025 | 6.58 | 6.58 | 6.35 | 6.38 | 6.38 | -3.04% | 10,894,400 |
| Nov 18, 2025 | 6.53 | 6.58 | 6.50 | 6.58 | 6.58 | 0.46% | 11,176,750 |
| Nov 17, 2025 | 6.40 | 6.58 | 6.40 | 6.55 | 6.55 | 1.87% | 10,799,080 |
| Nov 14, 2025 | 6.38 | 6.54 | 6.35 | 6.43 | 6.43 | 0.31% | 11,280,390 |
| Nov 13, 2025 | 6.38 | 6.43 | 6.33 | 6.41 | 6.41 | 0.16% | 7,944,973 |