Hangzhou Huaxing Chuangye Communication Technology Co., Ltd. (300025.SZ) SHZ
5.04
+0.01999996(+0.40%)
Currency In CNY
- 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 ¥355.78 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,277.35, while ¥1000 invested 1 year ago would be worth ¥717.14. This corresponds to total returns of -64.42%, 27.74%, -28.29%, respectively, with annualized returns of -9.81%, 5.01%, -28.29%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
300025.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.12 | 5.02 | 5.02 | 5.17 | 4.98 | 12.23M |
| June 01, 2026 | 4.98 | 5.1 | 5.1 | 5.17 | 4.93 | 12.86M |
| May 29, 2026 | 5.2 | 5 | 5 | 5.28 | 4.95 | 15.85M |
| May 28, 2026 | 5.2 | 5.19 | 5.19 | 5.28 | 5 | 17.51M |
| May 27, 2026 | 5.37 | 5.2 | 5.2 | 5.42 | 5.17 | 13.53M |
| May 26, 2026 | 5.53 | 5.38 | 5.38 | 5.58 | 5.31 | 12.38M |
| May 25, 2026 | 5.58 | 5.53 | 5.54 | 5.73 | 5.42 | 16.33M |
| May 22, 2026 | 5.52 | 5.54 | 5.54 | 5.61 | 5.29 | 24.66M |
| May 21, 2026 | 5.69 | 5.67 | 5.67 | 5.87 | 5.49 | 12.1M |
| May 20, 2026 | 5.91 | 5.74 | 5.74 | 5.93 | 5.71 | 12.56M |
| May 19, 2026 | 5.8 | 5.87 | 5.87 | 5.94 | 5.78 | 11.55M |
| May 18, 2026 | 5.69 | 5.86 | 5.86 | 5.86 | 5.63 | 12.05M |
| May 15, 2026 | 5.76 | 5.74 | 5.74 | 5.83 | 5.67 | 13.86M |
| May 14, 2026 | 5.92 | 5.75 | 5.75 | 5.93 | 5.75 | 13.36M |
| May 13, 2026 | 5.89 | 5.89 | 5.89 | 5.94 | 5.84 | 11.64M |
| May 12, 2026 | 5.92 | 5.87 | 5.87 | 6 | 5.85 | 15.45M |
| May 11, 2026 | 6 | 5.94 | 5.94 | 6.04 | 5.86 | 15.77M |
| May 08, 2026 | 5.9 | 5.95 | 5.95 | 6 | 5.87 | 12.87M |
| May 07, 2026 | 5.85 | 5.93 | 5.93 | 5.97 | 5.84 | 12.01M |
| May 06, 2026 | 5.8 | 5.85 | 5.85 | 5.9 | 5.77 | 17.47M |
| April 30, 2026 | 5.69 | 5.75 | 5.75 | 5.81 | 5.66 | 12.55M |
| April 29, 2026 | 5.5 | 5.67 | 5.67 | 5.75 | 5.49 | 16.94M |
| April 28, 2026 | 5.57 | 5.51 | 5.51 | 5.65 | 5.48 | 14.32M |
| April 27, 2026 | 5.43 | 5.59 | 5.59 | 5.62 | 5.28 | 26.3M |
| April 24, 2026 | 5.23 | 5.42 | 5.42 | 5.57 | 5.18 | 30M |
| April 23, 2026 | 5.28 | 5.17 | 5.17 | 5.38 | 5.14 | 11.91M |
| April 22, 2026 | 5.1 | 5.26 | 5.26 | 5.29 | 5.02 | 15.85M |
| April 21, 2026 | 5.2 | 5.15 | 5.15 | 5.2 | 5.1 | 8.11M |
| April 20, 2026 | 5.21 | 5.22 | 5.22 | 5.25 | 5.18 | 9.36M |
| April 17, 2026 | 5.35 | 5.24 | 5.24 | 5.36 | 5.16 | 12.16M |
| April 16, 2026 | 5.18 | 5.37 | 5.37 | 5.39 | 5.14 | 12.81M |
| April 15, 2026 | 5.33 | 5.17 | 5.17 | 5.34 | 5.12 | 10.71M |
| April 14, 2026 | 5.36 | 5.31 | 5.31 | 5.41 | 5.22 | 9.04M |
| April 13, 2026 | 5.25 | 5.32 | 5.32 | 5.32 | 5.21 | 7.89M |
| April 10, 2026 | 5.33 | 5.27 | 5.27 | 5.38 | 5.25 | 8.14M |
| April 09, 2026 | 5.37 | 5.3 | 5.3 | 5.4 | 5.25 | 10.05M |
| April 08, 2026 | 5.24 | 5.39 | 5.39 | 5.39 | 5.24 | 12.55M |
| April 07, 2026 | 5 | 5.13 | 5.13 | 5.15 | 4.97 | 11.04M |
| 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 | 6.08 | 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 |
