Hangzhou Huaxing Chuangye Communication Technology Co., Ltd. (SHE:300025)
China · Delayed Price · Currency is CNY 5.92
+0.04 (0.68%)
At close: Mar 6, 2026
SHE:300025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.89 | 5.92 | 5.80 | 5.92 | 5.92 | 0.68% | 11,132,400 |
| Mar 5, 2026 | 5.77 | 5.98 | 5.74 | 5.88 | 5.88 | 4.07% | 13,952,740 |
| Mar 4, 2026 | 5.70 | 5.77 | 5.59 | 5.65 | 5.65 | -1.57% | 13,208,910 |
| Mar 3, 2026 | 5.97 | 6.07 | 5.71 | 5.74 | 5.74 | -3.85% | 14,708,410 |
| Mar 2, 2026 | 6.18 | 6.24 | 5.94 | 5.97 | 5.97 | -4.78% | 14,361,380 |
| Feb 27, 2026 | 6.21 | 6.29 | 6.16 | 6.27 | 6.27 | 0.48% | 8,261,334 |
| Feb 26, 2026 | 6.23 | 6.29 | 6.20 | 6.24 | 6.24 | 0.32% | 8,325,260 |
| Feb 25, 2026 | 6.24 | 6.32 | 6.17 | 6.22 | 6.22 | -0.48% | 10,278,230 |
| Feb 24, 2026 | 6.23 | 6.32 | 6.17 | 6.25 | 6.25 | 1.13% | 9,598,400 |
| Feb 13, 2026 | 6.21 | 6.28 | 6.16 | 6.18 | 6.18 | -0.80% | 7,715,332 |
| Feb 12, 2026 | 6.32 | 6.32 | 6.16 | 6.23 | 6.23 | -0.80% | 10,208,110 |
| Feb 11, 2026 | 6.32 | 6.38 | 6.27 | 6.28 | 6.28 | -0.95% | 13,865,210 |
| Feb 10, 2026 | 6.22 | 6.38 | 6.18 | 6.34 | 6.34 | 2.26% | 15,529,460 |
| Feb 9, 2026 | 6.10 | 6.21 | 6.09 | 6.20 | 6.20 | 2.65% | 12,731,730 |
| Feb 6, 2026 | 5.96 | 6.10 | 5.93 | 6.04 | 6.04 | 1.17% | 12,056,420 |
| Feb 5, 2026 | 5.95 | 6.06 | 5.92 | 5.97 | 5.97 | 0.17% | 10,243,400 |
| Feb 4, 2026 | 5.96 | 6.01 | 5.88 | 5.96 | 5.96 | - | 9,909,618 |
| Feb 3, 2026 | 5.87 | 5.99 | 5.85 | 5.96 | 5.96 | 2.58% | 11,187,730 |
| Feb 2, 2026 | 5.90 | 6.00 | 5.80 | 5.81 | 5.81 | -1.69% | 13,260,200 |
| Jan 30, 2026 | 5.83 | 5.99 | 5.81 | 5.91 | 5.91 | -2.31% | 17,811,760 |
| Jan 29, 2026 | 6.02 | 6.18 | 5.95 | 6.05 | 6.05 | -0.49% | 11,821,896 |
| Jan 28, 2026 | 6.14 | 6.22 | 6.07 | 6.08 | 6.08 | -1.62% | 9,788,300 |
| Jan 27, 2026 | 6.15 | 6.21 | 5.94 | 6.18 | 6.18 | 0.49% | 12,349,470 |
| Jan 26, 2026 | 6.27 | 6.27 | 6.07 | 6.15 | 6.15 | -1.28% | 11,833,510 |
| 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 |