Hangzhou Huaxing Chuangye Communication Technology Co., Ltd. (SHE:300025)
China · Delayed Price · Currency is CNY 5.62
-0.14 (-2.43%)
Sep 30, 2026, 3:04 PM CST
SHE:300025 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.77 | 5.81 | 5.60 | 5.62 | 5.62 | -2.43% | 8,906,600 |
| Sep 29, 2026 | 5.78 | 5.84 | 5.70 | 5.76 | 5.76 | 0.17% | 9,718,408 |
| Sep 28, 2026 | 5.80 | 5.85 | 5.63 | 5.75 | 5.75 | -1.71% | 10,199,820 |
| Sep 24, 2026 | 5.92 | 5.92 | 5.78 | 5.85 | 5.85 | -0.51% | 9,167,902 |
| Sep 23, 2026 | 5.97 | 5.97 | 5.77 | 5.88 | 5.88 | -1.34% | 12,618,700 |
| Sep 22, 2026 | 5.96 | 6.07 | 5.90 | 5.96 | 5.96 | -0.17% | 13,760,100 |
| Sep 21, 2026 | 5.50 | 6.01 | 5.49 | 5.97 | 5.97 | 8.55% | 19,990,452 |
| Sep 18, 2026 | 5.59 | 5.60 | 5.47 | 5.50 | 5.50 | -0.54% | 9,560,075 |
| Sep 17, 2026 | 5.57 | 5.65 | 5.49 | 5.53 | 5.53 | -1.07% | 11,010,600 |
| Sep 16, 2026 | 5.54 | 5.65 | 5.49 | 5.59 | 5.59 | -0.36% | 12,528,000 |
| Sep 15, 2026 | 5.85 | 5.85 | 5.61 | 5.61 | 5.61 | -3.44% | 9,266,034 |
| Sep 14, 2026 | 5.82 | 5.94 | 5.64 | 5.81 | 5.81 | -0.85% | 11,093,800 |
| Sep 11, 2026 | 5.80 | 5.96 | 5.79 | 5.86 | 5.86 | -0.34% | 10,804,900 |
| Sep 10, 2026 | 5.97 | 5.97 | 5.83 | 5.88 | 5.88 | -1.51% | 9,477,300 |
| Sep 9, 2026 | 6.04 | 6.05 | 5.90 | 5.97 | 5.97 | -1.16% | 10,337,424 |
| Sep 8, 2026 | 6.00 | 6.12 | 5.93 | 6.04 | 6.04 | 0.67% | 14,470,400 |
| Sep 7, 2026 | 5.87 | 6.07 | 5.87 | 6.00 | 6.00 | 2.21% | 15,752,500 |
| Sep 4, 2026 | 6.06 | 6.11 | 5.82 | 5.87 | 5.87 | -2.33% | 22,582,321 |
| Sep 3, 2026 | 6.10 | 6.19 | 5.98 | 6.01 | 6.01 | -1.48% | 26,113,232 |
| Sep 2, 2026 | 5.84 | 6.13 | 5.77 | 6.10 | 6.10 | 3.74% | 33,654,616 |
| Sep 1, 2026 | 5.46 | 5.99 | 5.46 | 5.88 | 5.88 | 6.72% | 32,166,569 |
| Aug 31, 2026 | 5.35 | 5.52 | 5.31 | 5.51 | 5.51 | 2.04% | 10,871,340 |
| Aug 28, 2026 | 5.41 | 5.45 | 5.34 | 5.40 | 5.40 | -0.18% | 8,553,871 |
| Aug 27, 2026 | 5.36 | 5.50 | 5.32 | 5.41 | 5.41 | -0.37% | 11,564,118 |
| Aug 26, 2026 | 5.27 | 5.48 | 5.14 | 5.43 | 5.43 | 3.04% | 15,500,507 |
| Aug 25, 2026 | 5.08 | 5.31 | 5.04 | 5.27 | 5.27 | 3.33% | 9,446,940 |
| Aug 24, 2026 | 5.14 | 5.20 | 5.05 | 5.10 | 5.10 | -0.58% | 7,830,000 |
| Aug 21, 2026 | 5.10 | 5.16 | 5.03 | 5.13 | 5.13 | 0.20% | 8,761,200 |
| Aug 20, 2026 | 5.18 | 5.20 | 5.10 | 5.12 | 5.12 | 0.20% | 8,619,600 |
| Aug 19, 2026 | 5.29 | 5.30 | 5.10 | 5.11 | 5.11 | -3.40% | 10,390,300 |
| Aug 18, 2026 | 5.25 | 5.33 | 5.20 | 5.29 | 5.29 | 0.19% | 10,197,000 |
| Aug 17, 2026 | 5.31 | 5.53 | 5.26 | 5.28 | 5.28 | -0.38% | 16,959,394 |
| Aug 14, 2026 | 5.27 | 5.35 | 5.16 | 5.30 | 5.30 | 0.57% | 13,631,760 |
| Aug 13, 2026 | 5.23 | 5.35 | 5.16 | 5.27 | 5.27 | 0.57% | 14,593,062 |
| Aug 12, 2026 | 5.08 | 5.33 | 5.05 | 5.24 | 5.24 | 2.95% | 13,741,545 |
| Aug 11, 2026 | 4.97 | 5.18 | 4.89 | 5.09 | 5.09 | 1.80% | 14,236,900 |
| Aug 10, 2026 | 4.92 | 5.08 | 4.87 | 5.00 | 5.00 | 1.01% | 11,533,900 |
| Aug 7, 2026 | 5.07 | 5.07 | 4.86 | 4.95 | 4.95 | -2.37% | 21,967,500 |
| Aug 6, 2026 | 4.77 | 5.12 | 4.77 | 5.07 | 5.07 | 6.29% | 31,063,743 |
| Aug 5, 2026 | 4.78 | 4.84 | 4.70 | 4.77 | 4.77 | 0.21% | 16,781,216 |
| Aug 4, 2026 | 4.69 | 4.76 | 4.60 | 4.76 | 4.76 | 3.03% | 18,614,200 |
| Aug 3, 2026 | 4.37 | 4.65 | 4.33 | 4.62 | 4.62 | 5.96% | 18,839,325 |
| 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% | 11,466,785 |
| 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% | 13,152,129 |
| Jul 22, 2026 | 4.02 | 4.12 | 3.96 | 4.00 | 4.00 | -1.48% | 11,744,148 |