Hangzhou Huaxing Chuangye Communication Technology Co., Ltd. (SHE:300025)
China · Delayed Price · Currency is CNY 4.360
+0.130 (3.07%)
Jul 31, 2026, 3:04 PM CST
SHE:300025 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.28 | 4.39 | 4.26 | 4.36 | 4.36 | 3.07% | 17,052,792 |
| Jul 30, 2026 | 4.26 | 4.36 | 4.19 | 4.23 | 4.23 | -1.40% | 12,291,400 |
| Jul 29, 2026 | 4.21 | 4.32 | 4.18 | 4.29 | 4.29 | 0.94% | 12,793,300 |
| Jul 28, 2026 | 4.12 | 4.30 | 4.11 | 4.25 | 4.25 | 2.41% | 15,750,700 |
| Jul 27, 2026 | 4.02 | 4.18 | 4.00 | 4.15 | 4.15 | 2.98% | 11,466,780 |
| Jul 24, 2026 | 4.15 | 4.15 | 4.01 | 4.03 | 4.03 | -3.12% | 9,725,600 |
| Jul 23, 2026 | 3.98 | 4.18 | 3.98 | 4.16 | 4.16 | 4.00% | 13,152,120 |
| Jul 22, 2026 | 4.02 | 4.12 | 3.96 | 4.00 | 4.00 | -1.48% | 11,744,140 |
| Jul 21, 2026 | 4.06 | 4.13 | 3.83 | 4.06 | 4.06 | -1.22% | 22,469,070 |
| Jul 20, 2026 | 4.21 | 4.40 | 4.05 | 4.11 | 4.11 | -2.61% | 15,170,400 |
| Jul 17, 2026 | 4.39 | 4.51 | 4.13 | 4.22 | 4.22 | -4.74% | 16,386,936 |
| Jul 16, 2026 | 4.29 | 4.55 | 4.29 | 4.43 | 4.43 | 2.31% | 14,058,857 |
| Jul 15, 2026 | 4.34 | 4.46 | 4.26 | 4.33 | 4.33 | 0.23% | 15,416,300 |
| Jul 14, 2026 | 4.22 | 4.37 | 4.17 | 4.32 | 4.32 | 0.93% | 12,947,102 |
| Jul 13, 2026 | 4.35 | 4.44 | 4.23 | 4.28 | 4.28 | -2.06% | 14,099,260 |
| Jul 10, 2026 | 4.15 | 4.50 | 4.10 | 4.37 | 4.37 | 4.30% | 18,574,000 |
| Jul 9, 2026 | 4.10 | 4.21 | 4.01 | 4.19 | 4.19 | 2.20% | 12,407,300 |
| Jul 8, 2026 | 4.10 | 4.15 | 4.02 | 4.10 | 4.10 | - | 8,750,600 |
| Jul 7, 2026 | 4.23 | 4.25 | 4.08 | 4.10 | 4.10 | -2.15% | 10,174,600 |
| Jul 6, 2026 | 4.37 | 4.40 | 4.16 | 4.19 | 4.19 | -3.68% | 13,173,110 |
| Jul 3, 2026 | 4.23 | 4.41 | 4.22 | 4.35 | 4.35 | 3.08% | 17,406,234 |
| Jul 2, 2026 | 4.31 | 4.44 | 4.19 | 4.22 | 4.22 | -2.99% | 13,980,367 |
| Jul 1, 2026 | 4.23 | 4.45 | 4.14 | 4.35 | 4.35 | 3.57% | 17,123,900 |
| Jun 30, 2026 | 4.16 | 4.28 | 4.07 | 4.20 | 4.20 | 1.20% | 13,294,000 |
| Jun 29, 2026 | 4.17 | 4.23 | 4.02 | 4.15 | 4.15 | -0.95% | 14,421,097 |
| Jun 26, 2026 | 4.34 | 4.34 | 4.15 | 4.19 | 4.19 | -3.68% | 16,590,070 |
| Jun 25, 2026 | 4.45 | 4.51 | 4.32 | 4.35 | 4.35 | -2.47% | 12,099,336 |
| Jun 24, 2026 | 4.69 | 4.69 | 4.41 | 4.46 | 4.46 | -4.90% | 13,963,972 |
| Jun 23, 2026 | 4.58 | 4.80 | 4.55 | 4.69 | 4.69 | 2.18% | 13,046,666 |
| Jun 22, 2026 | 4.51 | 4.61 | 4.33 | 4.59 | 4.59 | 1.55% | 15,178,000 |
| Jun 18, 2026 | 4.51 | 4.61 | 4.45 | 4.52 | 4.52 | -0.44% | 11,641,600 |
| Jun 17, 2026 | 4.68 | 4.68 | 4.51 | 4.54 | 4.54 | -3.40% | 10,653,400 |
| Jun 16, 2026 | 4.64 | 4.77 | 4.52 | 4.70 | 4.70 | 1.29% | 12,583,800 |
| Jun 15, 2026 | 4.61 | 4.74 | 4.57 | 4.64 | 4.64 | 1.53% | 10,592,200 |
| Jun 12, 2026 | 4.58 | 4.67 | 4.51 | 4.57 | 4.57 | 0.66% | 11,656,900 |
| Jun 11, 2026 | 4.66 | 4.70 | 4.46 | 4.54 | 4.54 | -3.20% | 11,124,650 |
| Jun 10, 2026 | 4.79 | 4.82 | 4.57 | 4.69 | 4.69 | -2.29% | 12,998,700 |
| Jun 9, 2026 | 4.75 | 4.85 | 4.67 | 4.80 | 4.80 | 1.27% | 10,723,300 |
| Jun 8, 2026 | 4.80 | 4.94 | 4.66 | 4.74 | 4.74 | -3.85% | 14,009,735 |
| Jun 5, 2026 | 4.81 | 5.03 | 4.72 | 4.93 | 4.93 | 2.49% | 14,344,350 |
| Jun 4, 2026 | 4.98 | 5.00 | 4.77 | 4.81 | 4.81 | -3.02% | 12,134,080 |
| Jun 3, 2026 | 5.02 | 5.06 | 4.92 | 4.96 | 4.96 | -1.20% | 10,054,500 |
| Jun 2, 2026 | 5.12 | 5.17 | 4.98 | 5.02 | 5.02 | -1.57% | 12,234,500 |
| Jun 1, 2026 | 4.98 | 5.17 | 4.93 | 5.10 | 5.10 | 2.00% | 12,860,820 |
| May 29, 2026 | 5.20 | 5.28 | 4.95 | 5.00 | 5.00 | -3.66% | 15,852,260 |
| May 28, 2026 | 5.20 | 5.28 | 5.00 | 5.19 | 5.19 | -0.19% | 17,507,100 |
| May 27, 2026 | 5.37 | 5.42 | 5.17 | 5.20 | 5.20 | -3.35% | 13,534,800 |
| May 26, 2026 | 5.53 | 5.58 | 5.31 | 5.38 | 5.38 | -2.71% | 12,384,300 |
| May 25, 2026 | 5.58 | 5.73 | 5.42 | 5.53 | 5.53 | -0.18% | 16,973,950 |
| May 22, 2026 | 5.52 | 5.61 | 5.29 | 5.54 | 5.54 | -2.29% | 24,657,000 |