Hangzhou Huaxing Chuangye Communication Technology Co., Ltd. (300025.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300025.SZ Historical Return
If you invested ¥1000 in Hangzhou Huaxing Chuangye Communication Technology Co., Ltd. (300025.SZ) 10 years ago, it would be worth ¥405.28 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,176.33, while ¥1000 invested 1 year ago would be worth ¥792.19. This corresponds to total returns of -59.47%, 17.63%, -20.78%, respectively, with annualized returns of -8.64%, 3.3%, -20.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300025.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4.95 | 5.07 | 5.07 | 5.14 | 4.91 | 12.3M |
| November 10, 2026 | 4.91 | 4.94 | 4.94 | 5.01 | 4.91 | 11.12M |
| November 09, 2026 | 4.96 | 4.84 | 4.84 | 5.02 | 4.8 | 7.38M |
| November 06, 2026 | 4.98 | 4.89 | 4.89 | 5.02 | 4.86 | 8.51M |
| November 05, 2026 | 4.88 | 5.1 | 5.1 | 5.11 | 4.83 | 10.9M |
| November 04, 2026 | 4.85 | 4.87 | 4.87 | 4.9 | 4.63 | 10.72M |
| November 03, 2026 | 4.93 | 4.87 | 4.87 | 5.08 | 4.78 | 10.39M |
| November 02, 2026 | 4.87 | 4.93 | 4.93 | 4.98 | 4.65 | 13.21M |
| October 30, 2026 | 4.95 | 4.83 | 4.83 | 5.15 | 4.82 | 14.29M |
| October 29, 2026 | 5.38 | 5.08 | 5.08 | 5.48 | 5.05 | 14.67M |
| October 28, 2026 | 5.24 | 5.2 | 5.2 | 5.29 | 5.13 | 7.69M |
| October 27, 2026 | 5.32 | 5.21 | 5.21 | 5.4 | 5.19 | 9.99M |
| October 26, 2026 | 5.3 | 5.3 | 5.3 | 5.39 | 5.22 | 8.44M |
| October 23, 2026 | 5.31 | 5.34 | 5.34 | 5.38 | 4.83 | 23.89M |
| October 22, 2026 | 5.6 | 5.41 | 5.41 | 5.67 | 5.36 | 8.63M |
| October 21, 2026 | 5.56 | 5.64 | 5.64 | 5.69 | 5.56 | 6.79M |
| October 20, 2026 | 5.48 | 5.58 | 5.58 | 5.65 | 5.45 | 7.29M |
| October 19, 2026 | 5.64 | 5.53 | 5.53 | 5.68 | 5.31 | 13.47M |
| October 16, 2026 | 5.45 | 5.67 | 5.67 | 5.87 | 5.41 | 18.48M |
| October 15, 2026 | 5.42 | 5.33 | 5.33 | 5.69 | 5.28 | 20.84M |
| October 14, 2026 | 5.98 | 5.67 | 5.67 | 6.08 | 5.64 | 18.36M |
| October 13, 2026 | 5.95 | 6.01 | 6.01 | 6.18 | 5.84 | 18.99M |
| October 12, 2026 | 5.99 | 6.02 | 6.02 | 6.05 | 5.81 | 16.88M |
| October 09, 2026 | 5.74 | 5.88 | 5.88 | 5.9 | 5.51 | 17.18M |
| October 08, 2026 | 5.62 | 5.8 | 5.8 | 5.83 | 5.53 | 11.97M |
| September 30, 2026 | 5.77 | 5.62 | 5.62 | 5.81 | 5.6 | 8.95M |
| September 29, 2026 | 5.78 | 5.76 | 5.76 | 5.84 | 5.7 | 9.72M |
| September 28, 2026 | 5.8 | 5.75 | 5.75 | 5.85 | 5.63 | 10.2M |
| September 24, 2026 | 5.92 | 5.85 | 5.85 | 5.92 | 5.78 | 9.17M |
| September 23, 2026 | 5.59 | 5.88 | 5.88 | 5.97 | 5.59 | 12.62M |
| September 22, 2026 | 5.59 | 5.96 | 5.96 | 6.07 | 5.59 | 13.76M |
| September 21, 2026 | 5.5 | 5.97 | 5.97 | 6.01 | 5.49 | 19.99M |
| September 18, 2026 | 5.8 | 5.5 | 5.5 | 5.8 | 5.47 | 9.66M |
| September 17, 2026 | 5.57 | 5.53 | 5.53 | 5.65 | 5.49 | 11.06M |
| September 16, 2026 | 5.54 | 5.59 | 5.59 | 5.65 | 5.49 | 12.63M |
| September 15, 2026 | 5.85 | 5.61 | 5.61 | 5.85 | 5.61 | 9.34M |
| September 11, 2026 | 5.8 | 5.86 | 5.86 | 5.96 | 5.79 | 10.81M |
| September 10, 2026 | 5.97 | 5.88 | 5.88 | 5.97 | 5.83 | 9.48M |
| September 09, 2026 | 6.06 | 5.97 | 5.97 | 6.06 | 5.9 | 10.36M |
| September 08, 2026 | 6 | 6.04 | 6.04 | 6.12 | 5.93 | 14.53M |
| September 07, 2026 | 5.87 | 6 | 6 | 6.07 | 5.87 | 15.93M |
| September 04, 2026 | 6.06 | 5.87 | 5.87 | 6.11 | 5.82 | 22.73M |
| September 03, 2026 | 6.1 | 6.01 | 6.01 | 6.19 | 5.98 | 26.12M |
| September 02, 2026 | 5.84 | 6.1 | 6.1 | 6.13 | 5.77 | 34.21M |
| September 01, 2026 | 5.46 | 5.88 | 5.88 | 5.99 | 5.46 | 32.43M |
| August 31, 2026 | 5.35 | 5.51 | 5.51 | 5.52 | 5.31 | 11M |
| August 28, 2026 | 5.41 | 5.4 | 5.4 | 5.45 | 5.34 | 8.66M |
| August 27, 2026 | 5.36 | 5.41 | 5.41 | 5.5 | 5.32 | 11.66M |
| August 26, 2026 | 5.27 | 5.43 | 5.43 | 5.48 | 5.14 | 15.64M |
| August 25, 2026 | 5.08 | 5.27 | 5.27 | 5.31 | 5.04 | 9.57M |
| August 24, 2026 | 5.14 | 5.1 | 5.1 | 5.2 | 5.05 | 7.83M |
| August 21, 2026 | 5.1 | 5.13 | 5.13 | 5.16 | 5.03 | 8.78M |
| August 20, 2026 | 5.18 | 5.12 | 5.12 | 5.2 | 5.1 | 8.64M |
| August 19, 2026 | 5.29 | 5.11 | 5.11 | 5.3 | 5.1 | 10.39M |
| August 18, 2026 | 5.25 | 5.29 | 5.29 | 5.33 | 5.2 | 10.26M |
| August 17, 2026 | 5.31 | 5.28 | 5.28 | 5.53 | 5.26 | 17.24M |
| August 14, 2026 | 5.27 | 5.3 | 5.3 | 5.35 | 5.16 | 13.78M |
| August 13, 2026 | 5.23 | 5.27 | 5.27 | 5.35 | 5.16 | 14.69M |
| August 12, 2026 | 5.08 | 5.24 | 5.24 | 5.33 | 5.05 | 13.87M |
| August 11, 2026 | 4.97 | 5.09 | 5.09 | 5.18 | 4.89 | 14.38M |
AD
