Hangzhou Huaxing Chuangye Communication Technology Co., Ltd. (SHE:300025)
China · Delayed Price · Currency is CNY 5.06
-0.07 (-1.36%)
Aug 24, 2026, 1:35 PM CST
SHE:300025 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 16,959,390 |
| 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% | 14,593,060 |
| Aug 12, 2026 | 5.08 | 5.33 | 5.05 | 5.24 | 5.24 | 2.95% | 13,741,540 |
| 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% | 31,063,740 |
| 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% | 18,839,825 |
| 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 |