Hangzhou Huaxing Chuangye Communication Technology Co., Ltd. (SHE:300025)
China · Delayed Price · Currency is CNY 5.95
+0.02 (0.34%)
May 8, 2026, 3:04 PM CST
SHE:300025 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5.90 | 6.00 | 5.87 | 5.95 | 5.95 | 0.34% | 12,697,900 |
| May 7, 2026 | 5.85 | 5.97 | 5.84 | 5.93 | 5.93 | 1.37% | 12,009,860 |
| May 6, 2026 | 5.80 | 5.90 | 5.77 | 5.85 | 5.85 | 1.74% | 17,469,680 |
| Apr 30, 2026 | 5.69 | 5.81 | 5.66 | 5.75 | 5.75 | 1.41% | 12,439,120 |
| Apr 29, 2026 | 5.50 | 5.75 | 5.49 | 5.67 | 5.67 | 2.90% | 16,937,360 |
| Apr 28, 2026 | 5.57 | 5.65 | 5.48 | 5.51 | 5.51 | -1.43% | 14,323,700 |
| Apr 27, 2026 | 5.43 | 5.62 | 5.28 | 5.59 | 5.59 | 3.14% | 26,157,040 |
| Apr 24, 2026 | 5.23 | 5.57 | 5.18 | 5.42 | 5.42 | 4.84% | 29,996,440 |
| Apr 23, 2026 | 5.28 | 5.38 | 5.14 | 5.17 | 5.17 | -1.71% | 11,912,310 |
| Apr 22, 2026 | 5.10 | 5.29 | 5.02 | 5.26 | 5.26 | 2.14% | 15,774,830 |
| Apr 21, 2026 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | -1.34% | 8,109,040 |
| Apr 20, 2026 | 5.21 | 5.25 | 5.18 | 5.22 | 5.22 | -0.38% | 9,360,267 |
| Apr 17, 2026 | 5.35 | 5.36 | 5.16 | 5.24 | 5.24 | -2.42% | 12,163,350 |
| Apr 16, 2026 | 5.18 | 5.39 | 5.14 | 5.37 | 5.37 | 3.87% | 12,811,190 |
| Apr 15, 2026 | 5.33 | 5.34 | 5.12 | 5.17 | 5.17 | -2.64% | 10,616,900 |
| Apr 14, 2026 | 5.36 | 5.41 | 5.22 | 5.31 | 5.31 | -0.19% | 8,960,100 |
| Apr 13, 2026 | 5.25 | 5.32 | 5.21 | 5.32 | 5.32 | 0.95% | 7,886,402 |
| Apr 10, 2026 | 5.33 | 5.38 | 5.25 | 5.27 | 5.27 | -0.57% | 8,139,100 |
| Apr 9, 2026 | 5.37 | 5.40 | 5.25 | 5.30 | 5.30 | -1.67% | 10,047,900 |
| Apr 8, 2026 | 5.24 | 5.39 | 5.24 | 5.39 | 5.39 | 5.07% | 12,459,100 |
| Apr 7, 2026 | 5.00 | 5.15 | 4.97 | 5.13 | 5.13 | 2.40% | 11,035,200 |
| Apr 3, 2026 | 5.24 | 5.24 | 5.00 | 5.01 | 5.01 | -3.09% | 12,158,560 |
| Apr 2, 2026 | 5.31 | 5.32 | 5.13 | 5.17 | 5.17 | -2.64% | 10,415,200 |
| Apr 1, 2026 | 5.35 | 5.36 | 5.24 | 5.31 | 5.31 | 1.72% | 8,789,044 |
| Mar 31, 2026 | 5.30 | 5.37 | 5.21 | 5.22 | 5.22 | -1.69% | 10,273,790 |
| Mar 30, 2026 | 5.23 | 5.33 | 5.16 | 5.31 | 5.31 | 0.19% | 11,910,700 |
| Mar 27, 2026 | 5.16 | 5.32 | 5.13 | 5.30 | 5.30 | 1.53% | 10,213,590 |
| Mar 26, 2026 | 5.41 | 5.46 | 5.19 | 5.22 | 5.22 | -3.51% | 13,398,700 |
| Mar 25, 2026 | 5.32 | 5.49 | 5.31 | 5.41 | 5.41 | 2.46% | 16,676,500 |
| Mar 24, 2026 | 5.20 | 5.30 | 5.05 | 5.28 | 5.28 | 4.55% | 20,138,960 |
| Mar 23, 2026 | 5.37 | 5.42 | 5.00 | 5.05 | 5.05 | -8.68% | 20,398,750 |
| Mar 20, 2026 | 5.84 | 5.89 | 5.52 | 5.53 | 5.53 | -5.15% | 15,594,400 |
| Mar 19, 2026 | 5.88 | 5.94 | 5.79 | 5.83 | 5.83 | -2.18% | 8,151,065 |
| Mar 18, 2026 | 5.81 | 5.98 | 5.76 | 5.96 | 5.96 | 3.29% | 10,846,000 |
| Mar 17, 2026 | 5.95 | 5.97 | 5.75 | 5.77 | 5.77 | -2.53% | 8,980,600 |
| Mar 16, 2026 | 5.85 | 5.94 | 5.82 | 5.92 | 5.92 | 1.02% | 9,282,971 |
| Mar 13, 2026 | 5.93 | 6.01 | 5.84 | 5.86 | 5.86 | -1.35% | 8,248,500 |
| Mar 12, 2026 | 6.10 | 6.12 | 5.92 | 5.94 | 5.94 | -2.14% | 10,502,751 |
| Mar 11, 2026 | 6.10 | 6.23 | 6.03 | 6.07 | 6.07 | -0.16% | 9,939,005 |
| Mar 10, 2026 | 5.97 | 6.10 | 5.93 | 6.08 | 6.08 | 2.70% | 10,352,100 |
| Mar 9, 2026 | 5.85 | 5.94 | 5.76 | 5.92 | 5.92 | - | 11,192,300 |
| 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 |