Skip to main content
Hangzhou Huaxing Chuangye Communication Technology Co., Ltd. (SHE:300025)
China flag China · Delayed Price · Currency is CNY
5.92
+0.04 (0.68%)
At close: Mar 6, 2026

SHE:300025 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265.895.925.805.925.920.68%11,132,400
Mar 5, 20265.775.985.745.885.884.07%13,952,740
Mar 4, 20265.705.775.595.655.65-1.57%13,208,910
Mar 3, 20265.976.075.715.745.74-3.85%14,708,410
Mar 2, 20266.186.245.945.975.97-4.78%14,361,380
Feb 27, 20266.216.296.166.276.270.48%8,261,334
Feb 26, 20266.236.296.206.246.240.32%8,325,260
Feb 25, 20266.246.326.176.226.22-0.48%10,278,230
Feb 24, 20266.236.326.176.256.251.13%9,598,400
Feb 13, 20266.216.286.166.186.18-0.80%7,715,332
Feb 12, 20266.326.326.166.236.23-0.80%10,208,110
Feb 11, 20266.326.386.276.286.28-0.95%13,865,210
Feb 10, 20266.226.386.186.346.342.26%15,529,460
Feb 9, 20266.106.216.096.206.202.65%12,731,730
Feb 6, 20265.966.105.936.046.041.17%12,056,420
Feb 5, 20265.956.065.925.975.970.17%10,243,400
Feb 4, 20265.966.015.885.965.96-9,909,618
Feb 3, 20265.875.995.855.965.962.58%11,187,730
Feb 2, 20265.906.005.805.815.81-1.69%13,260,200
Jan 30, 20265.835.995.815.915.91-2.31%17,811,760
Jan 29, 20266.026.185.956.056.05-0.49%11,821,896
Jan 28, 20266.146.226.076.086.08-1.62%9,788,300
Jan 27, 20266.156.215.946.186.180.49%12,349,470
Jan 26, 20266.276.276.076.156.15-1.28%11,833,510
Jan 23, 20266.106.256.086.236.232.13%10,035,789
Jan 22, 20266.066.156.036.106.101.33%6,776,200
Jan 21, 20265.966.065.956.026.02-7,645,000
Jan 20, 20266.146.155.976.026.02-1.31%12,869,800
Jan 19, 20266.066.156.036.106.100.49%10,545,500
Jan 16, 20266.296.316.066.076.07-2.88%13,979,380
Jan 15, 20266.246.316.146.256.25-0.95%12,763,400
Jan 14, 20266.206.406.166.316.311.77%17,740,650
Jan 13, 20266.346.366.176.206.20-2.36%14,970,790
Jan 12, 20266.186.386.116.356.353.93%19,344,826
Jan 9, 20266.036.125.976.116.111.33%13,994,980
Jan 8, 20265.826.055.806.036.033.43%15,741,300
Jan 7, 20265.925.925.795.835.83-1.52%12,248,530
Jan 6, 20265.865.935.835.925.920.68%10,026,830
Jan 5, 20265.765.905.715.885.882.08%13,269,000
Dec 31, 20255.715.795.635.765.760.88%9,917,474
Dec 30, 20255.735.865.705.715.71-1.04%9,543,135
Dec 29, 20255.765.825.735.775.77-0.17%7,514,666
Dec 26, 20255.755.845.755.785.78-7,579,900
Dec 25, 20255.785.825.725.785.780.17%7,228,001
Dec 24, 20255.705.805.665.775.771.23%6,176,105
Dec 23, 20255.825.845.685.705.70-1.89%8,559,200
Dec 22, 20255.865.925.805.815.81-0.68%7,235,600
Dec 19, 20255.795.885.745.855.850.86%9,487,700
Dec 18, 20255.665.875.605.805.801.93%11,461,670
Dec 17, 20255.745.815.525.695.69-1.04%15,203,420
Dec 16, 20255.905.965.745.755.75-2.54%10,342,030
Dec 15, 20256.006.065.805.905.90-2.32%13,164,890
Dec 12, 20256.016.175.976.046.04-0.33%12,704,000
Dec 11, 20256.246.266.046.066.06-2.42%11,420,660
Dec 10, 20256.316.326.166.216.21-2.05%8,214,300
Dec 9, 20256.246.396.236.346.340.96%12,182,340
Dec 8, 20256.116.326.116.286.282.45%13,729,650
Dec 5, 20256.006.135.946.136.131.83%8,961,627
Dec 4, 20256.176.175.956.026.02-2.43%11,258,830
Dec 3, 20256.436.436.116.176.17-4.04%18,647,980
Dec 2, 20256.426.456.346.436.43-0.46%8,629,357
Dec 1, 20256.366.486.316.466.462.05%11,852,800
Nov 28, 20256.326.356.216.336.330.80%9,138,632
Nov 27, 20256.336.376.266.286.28-0.48%8,978,888
Nov 26, 20256.416.516.296.316.31-2.17%10,987,000
Nov 25, 20256.376.506.366.456.451.42%12,044,530
Nov 24, 20256.176.376.166.366.362.91%13,759,810
Nov 21, 20256.366.496.176.186.18-3.74%19,922,900
Nov 20, 20256.396.546.316.426.420.63%15,365,320
Nov 19, 20256.586.586.356.386.38-3.04%10,894,400
Nov 18, 20256.536.586.506.586.580.46%11,176,750
Nov 17, 20256.406.586.406.556.551.87%10,799,080
Nov 14, 20256.386.546.356.436.430.31%11,280,390
Nov 13, 20256.386.436.336.416.410.16%7,944,973
Nov 12, 20256.416.456.316.406.40-0.62%8,765,502
Nov 11, 20256.436.496.386.446.44-8,076,416
Nov 10, 20256.386.486.376.446.440.94%9,927,200
Nov 7, 20256.346.426.316.386.380.63%10,911,400
Nov 6, 20256.436.446.306.346.34-1.25%9,370,975
Nov 5, 20256.386.486.356.426.42-10,963,370
Nov 4, 20256.466.486.356.426.42-0.47%11,500,400
Nov 3, 20256.246.466.236.456.453.53%17,746,900
Oct 31, 20256.156.296.126.236.231.47%12,629,820
Oct 30, 20256.176.246.096.146.14-0.97%9,565,711
Oct 29, 20256.306.316.146.206.20-1.27%10,148,920
Oct 28, 20256.116.306.096.286.282.11%15,861,070
Oct 27, 20256.206.206.066.156.150.16%9,320,855
Oct 24, 20256.156.226.126.146.140.16%8,439,400
Oct 23, 20256.076.166.026.136.130.49%9,736,198
Oct 22, 20256.136.186.086.106.10-0.65%10,736,200
Oct 21, 20255.996.145.946.146.142.50%13,539,850
Oct 20, 20255.876.005.875.995.992.92%11,665,050
Oct 17, 20255.945.975.805.825.82-2.02%10,463,900
Oct 16, 20256.006.035.925.945.94-1.00%11,204,400
Oct 15, 20255.896.045.876.006.001.87%11,092,630
Oct 14, 20256.066.095.885.895.89-2.16%14,148,700
Oct 13, 20255.816.045.686.026.02-0.50%13,510,990
Oct 10, 20256.056.115.986.056.05-0.17%13,711,880
Oct 9, 20256.196.216.056.066.06-1.46%18,058,410
Sep 30, 20256.256.346.156.156.15-1.28%12,145,900