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 ¥497.88 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,375.59, while ¥1000 invested 1 year ago would be worth ¥872.02. This corresponds to total returns of -50.21%, 37.56%, -12.8%, respectively, with annualized returns of -6.73%, 6.59%, -12.8%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 4.92 | 5 | 5 | 5.08 | 4.87 | 11.75M |
| August 07, 2026 | 5.07 | 4.95 | 4.95 | 5.07 | 4.86 | 21.97M |
| August 06, 2026 | 4.77 | 5.07 | 5.07 | 5.12 | 4.77 | 31.25M |
| August 05, 2026 | 4.78 | 4.77 | 4.77 | 4.84 | 4.7 | 16.9M |
| August 04, 2026 | 4.69 | 4.76 | 4.76 | 4.76 | 4.6 | 18.61M |
| August 03, 2026 | 4.37 | 4.62 | 4.62 | 4.65 | 4.33 | 18.93M |
| July 31, 2026 | 4.28 | 4.36 | 4.36 | 4.39 | 4.26 | 17.05M |
| July 30, 2026 | 4.26 | 4.23 | 4.23 | 4.36 | 4.19 | 12.34M |
| July 29, 2026 | 4.21 | 4.29 | 4.29 | 4.32 | 4.18 | 12.83M |
| July 28, 2026 | 4.12 | 4.25 | 4.25 | 4.3 | 4.11 | 15.83M |
| July 27, 2026 | 4.02 | 4.15 | 4.15 | 4.18 | 4 | 11.53M |
| July 24, 2026 | 4.15 | 4.03 | 4.03 | 4.15 | 4.01 | 9.73M |
| July 23, 2026 | 3.98 | 4.16 | 4.16 | 4.18 | 3.98 | 13.15M |
| July 22, 2026 | 4.02 | 4 | 4 | 4.12 | 3.96 | 11.78M |
| July 21, 2026 | 4.06 | 4.06 | 4.06 | 4.13 | 3.83 | 22.53M |
| July 20, 2026 | 4.21 | 4.11 | 4.11 | 4.4 | 4.05 | 15.17M |
| July 17, 2026 | 4.39 | 4.22 | 4.22 | 4.51 | 4.13 | 16.45M |
| July 16, 2026 | 4.29 | 4.43 | 4.43 | 4.55 | 4.29 | 14.11M |
| July 15, 2026 | 4.34 | 4.33 | 4.33 | 4.46 | 4.26 | 15.48M |
| July 14, 2026 | 4.22 | 4.32 | 4.32 | 4.37 | 4.17 | 12.95M |
| July 13, 2026 | 4.35 | 4.28 | 4.28 | 4.44 | 4.23 | 14.1M |
| July 10, 2026 | 4.15 | 4.37 | 4.37 | 4.5 | 4.1 | 18.67M |
| July 09, 2026 | 4.1 | 4.19 | 4.19 | 4.21 | 4.01 | 12.41M |
| July 08, 2026 | 4.1 | 4.1 | 4.1 | 4.15 | 4.02 | 8.75M |
| July 07, 2026 | 4.23 | 4.1 | 4.1 | 4.25 | 4.08 | 10.17M |
| July 06, 2026 | 4.37 | 4.19 | 4.19 | 4.4 | 4.16 | 13.17M |
| July 03, 2026 | 4.23 | 4.35 | 4.35 | 4.41 | 4.22 | 17.41M |
| July 02, 2026 | 4.31 | 4.22 | 4.22 | 4.44 | 4.19 | 13.98M |
| July 01, 2026 | 4.23 | 4.35 | 4.35 | 4.45 | 4.14 | 17.12M |
| June 30, 2026 | 4.16 | 4.2 | 4.2 | 4.28 | 4.07 | 13.29M |
| June 29, 2026 | 4.17 | 4.15 | 4.15 | 4.23 | 4.02 | 14.42M |
| June 26, 2026 | 4.34 | 4.19 | 4.19 | 4.34 | 4.15 | 16.59M |
| June 25, 2026 | 4.45 | 4.35 | 4.35 | 4.51 | 4.32 | 12.1M |
| June 24, 2026 | 4.69 | 4.46 | 4.46 | 4.69 | 4.41 | 13.96M |
| June 23, 2026 | 4.58 | 4.69 | 4.69 | 4.8 | 4.55 | 13.05M |
| June 22, 2026 | 4.51 | 4.59 | 4.59 | 4.61 | 4.33 | 15.18M |
AD
