Hangzhou Huaxing Chuangye Communication Technology Co., Ltd. (300025.SZ) SHZ
5.01
-0.16(-3.09%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.01
-0.16(-3.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 5.24 | 5.01 | 5.01 | 5.24 | 5 | 12.16M |
| April 02, 2026 | 5.31 | 5.17 | 5.17 | 5.32 | 5.13 | 10.42M |
| April 01, 2026 | 5.35 | 5.31 | 5.31 | 5.36 | 5.24 | 8.79M |
| March 31, 2026 | 5.3 | 5.22 | 5.22 | 5.37 | 5.21 | 10.33M |
| March 30, 2026 | 5.23 | 5.31 | 5.31 | 5.33 | 5.16 | 11.98M |
| March 27, 2026 | 5.16 | 5.3 | 5.3 | 5.32 | 5.13 | 10.21M |
| March 26, 2026 | 5.41 | 5.22 | 5.22 | 5.46 | 5.19 | 13.5M |
| March 25, 2026 | 5.32 | 5.41 | 5.41 | 5.49 | 5.31 | 16.68M |
| March 24, 2026 | 5.2 | 5.28 | 5.28 | 5.3 | 5.05 | 20.34M |
| March 23, 2026 | 5.37 | 5.05 | 5.05 | 5.42 | 5 | 20.4M |
| March 20, 2026 | 5.84 | 5.53 | 5.53 | 5.89 | 5.52 | 16.02M |
| March 19, 2026 | 5.88 | 5.83 | 5.83 | 5.94 | 5.79 | 8.21M |
| March 18, 2026 | 5.81 | 5.96 | 5.96 | 5.98 | 5.76 | 10.98M |
| March 17, 2026 | 5.95 | 5.77 | 5.77 | 5.97 | 5.75 | 8.98M |
| March 16, 2026 | 5.85 | 5.92 | 5.92 | 5.94 | 5.82 | 9.28M |
| March 13, 2026 | 5.93 | 5.86 | 5.86 | 6.01 | 5.84 | 8.32M |
| March 12, 2026 | 6.1 | 5.94 | 5.94 | 6.12 | 5.92 | 10.5M |
| March 11, 2026 | 6.1 | 6.07 | 6.07 | 6.23 | 6.03 | 9.94M |
| March 10, 2026 | 5.89 | 6.01 | 6.01 | 6.1 | 5.89 | 5.46M |
| March 09, 2026 | 5.85 | 5.92 | 5.92 | 5.94 | 5.76 | 11.19M |
| March 06, 2026 | 5.89 | 5.92 | 5.92 | 5.92 | 5.8 | 11.13M |
| March 05, 2026 | 5.77 | 5.88 | 5.88 | 5.98 | 5.74 | 14.03M |
| March 04, 2026 | 6.21 | 5.61 | 5.61 | 6.21 | 5.6 | 9.87M |
| March 03, 2026 | 5.97 | 5.74 | 5.74 | 6.07 | 5.71 | 14.71M |
| March 02, 2026 | 6.18 | 5.97 | 5.97 | 6.24 | 5.94 | 14.36M |
| February 27, 2026 | 6.21 | 6.27 | 6.27 | 6.29 | 6.16 | 8.26M |
| February 26, 2026 | 6.23 | 6.24 | 6.24 | 6.29 | 6.2 | 8.33M |
| February 25, 2026 | 6.24 | 6.22 | 6.22 | 6.32 | 6.17 | 10.28M |
| February 24, 2026 | 6.23 | 6.25 | 6.25 | 6.32 | 6.17 | 9.6M |
| February 13, 2026 | 6.21 | 6.18 | 0 | 6.28 | 6.16 | 7.72M |
| February 12, 2026 | 6.32 | 6.23 | 0 | 6.32 | 6.16 | 10.21M |
| February 11, 2026 | 6.32 | 6.28 | 0 | 6.38 | 6.27 | 13.87M |
| February 10, 2026 | 6.22 | 6.34 | 0 | 6.38 | 6.18 | 15.53M |
| February 09, 2026 | 6.1 | 6.2 | 0 | 6.21 | 6.09 | 12.73M |
| February 06, 2026 | 5.96 | 6.04 | 0 | 6.1 | 5.93 | 12.22M |
| February 05, 2026 | 5.95 | 5.97 | 0 | 6.06 | 5.92 | 10.24M |
| February 04, 2026 | 5.96 | 5.96 | 0 | 6.01 | 5.88 | 9.91M |
| February 03, 2026 | 5.87 | 5.96 | 0 | 5.99 | 5.85 | 11.19M |
| February 02, 2026 | 5.9 | 5.81 | 0 | 6 | 5.8 | 13.26M |
| January 30, 2026 | 5.83 | 5.91 | 0 | 5.99 | 5.81 | 17.81M |
| January 29, 2026 | 6.02 | 6.05 | 0 | 6.18 | 5.95 | 11.82M |
| January 28, 2026 | 6.14 | 6.08 | 0 | 6.22 | 6.07 | 9.79M |
| January 27, 2026 | 6.15 | 6.18 | 0 | 6.21 | 5.94 | 12.35M |
| January 26, 2026 | 6.27 | 6.15 | 0 | 6.27 | 6.07 | 11.89M |
| January 23, 2026 | 6.1 | 6.23 | 0 | 6.25 | 6.08 | 10.04M |
| January 22, 2026 | 6.06 | 6.1 | 0 | 6.15 | 6.03 | 6.78M |
| January 21, 2026 | 5.96 | 6.02 | 0 | 6.06 | 5.95 | 7.66M |
| January 20, 2026 | 6.14 | 6.02 | 0 | 6.15 | 5.97 | 12.87M |
| January 19, 2026 | 6.06 | 6.1 | 0 | 6.15 | 6.03 | 10.55M |
| January 16, 2026 | 6.29 | 6.07 | 0 | 6.31 | 6.06 | 13.98M |
| January 15, 2026 | 6.24 | 6.25 | 0 | 6.31 | 6.14 | 12.76M |
| January 14, 2026 | 6.2 | 6.31 | 0 | 6.4 | 6.16 | 17.74M |
| January 13, 2026 | 6.34 | 6.2 | 0 | 6.36 | 6.17 | 14.97M |
| January 12, 2026 | 6.18 | 6.35 | 0 | 6.38 | 6.11 | 19.34M |
| January 09, 2026 | 6.03 | 6.11 | 0 | 6.12 | 5.97 | 13.99M |
| January 08, 2026 | 5.82 | 6.03 | 0 | 6.05 | 5.8 | 15.74M |
| January 07, 2026 | 5.92 | 5.83 | 0 | 5.92 | 5.79 | 12.25M |
| January 06, 2026 | 5.86 | 5.92 | 0 | 5.93 | 5.83 | 10.03M |
| January 05, 2026 | 5.76 | 5.88 | 0 | 5.9 | 5.71 | 13.27M |
| December 31, 2025 | 5.71 | 5.76 | 0 | 5.79 | 5.63 | 9.92M |