Hangzhou Huaxing Chuangye Communication Technology Co., Ltd. Class A 300025

SZSE · China · Electronic Technology

CNY 5.62-0.14 (-2.43%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 5.62	-2.43%	CNY 5.77	CNY 5.81	CNY 5.60	8.91M
2026-09-29	CNY 5.76	+0.17%	CNY 5.78	CNY 5.84	CNY 5.70	9.72M
2026-09-28	CNY 5.75	-1.71%	CNY 5.80	CNY 5.85	CNY 5.63	10.20M
2026-09-24	CNY 5.85	-0.51%	CNY 5.92	CNY 5.92	CNY 5.78	9.17M
2026-09-23	CNY 5.88	-1.34%	CNY 5.97	CNY 5.97	CNY 5.77	12.62M
2026-09-22	CNY 5.96	-0.17%	CNY 5.96	CNY 6.07	CNY 5.90	13.76M
2026-09-21	CNY 5.97	+8.55%	CNY 5.50	CNY 6.01	CNY 5.49	19.99M
2026-09-18	CNY 5.50	-0.54%	CNY 5.59	CNY 5.60	CNY 5.47	9.56M
2026-09-17	CNY 5.53	-1.07%	CNY 5.57	CNY 5.65	CNY 5.49	11.01M
2026-09-16	CNY 5.59	-0.36%	CNY 5.54	CNY 5.65	CNY 5.49	12.53M
2026-09-15	CNY 5.61	-3.44%	CNY 5.85	CNY 5.85	CNY 5.61	9.27M
2026-09-14	CNY 5.81	-0.85%	CNY 5.82	CNY 5.94	CNY 5.64	11.09M
2026-09-11	CNY 5.86	-0.34%	CNY 5.80	CNY 5.96	CNY 5.79	10.80M
2026-09-10	CNY 5.88	-1.51%	CNY 5.97	CNY 5.97	CNY 5.83	9.48M
2026-09-09	CNY 5.97	-1.16%	CNY 6.04	CNY 6.05	CNY 5.90	10.34M
2026-09-08	CNY 6.04	+0.67%	CNY 6.00	CNY 6.12	CNY 5.93	14.47M
2026-09-07	CNY 6.00	+2.21%	CNY 5.87	CNY 6.07	CNY 5.87	15.75M
2026-09-04	CNY 5.87	-2.33%	CNY 6.06	CNY 6.11	CNY 5.82	22.58M
2026-09-03	CNY 6.01	-1.48%	CNY 6.10	CNY 6.19	CNY 5.98	26.11M
2026-09-02	CNY 6.10	+3.74%	CNY 5.84	CNY 6.13	CNY 5.77	33.65M
2026-09-01	CNY 5.88	+6.72%	CNY 5.46	CNY 5.99	CNY 5.46	32.17M
2026-08-31	CNY 5.51	+2.04%	CNY 5.35	CNY 5.52	CNY 5.31	10.87M
2026-08-28	CNY 5.40	-0.18%	CNY 5.41	CNY 5.45	CNY 5.34	8.55M
2026-08-27	CNY 5.41	-0.37%	CNY 5.36	CNY 5.50	CNY 5.32	11.56M
2026-08-26	CNY 5.43	+3.04%	CNY 5.27	CNY 5.48	CNY 5.14	15.50M
2026-08-25	CNY 5.27	+3.33%	CNY 5.08	CNY 5.31	CNY 5.04	9.45M
2026-08-24	CNY 5.10	-0.58%	CNY 5.14	CNY 5.20	CNY 5.05	7.83M
2026-08-21	CNY 5.13	+0.20%	CNY 5.10	CNY 5.16	CNY 5.03	8.76M
2026-08-20	CNY 5.12	+0.20%	CNY 5.18	CNY 5.20	CNY 5.10	8.62M
2026-08-19	CNY 5.11	-3.40%	CNY 5.29	CNY 5.30	CNY 5.10	10.39M
2026-08-18	CNY 5.29	+0.19%	CNY 5.25	CNY 5.33	CNY 5.20	10.20M
2026-08-17	CNY 5.28	-0.38%	CNY 5.31	CNY 5.53	CNY 5.26	16.96M
2026-08-14	CNY 5.30	+0.57%	CNY 5.27	CNY 5.35	CNY 5.16	13.63M
2026-08-13	CNY 5.27	+0.57%	CNY 5.23	CNY 5.35	CNY 5.16	14.59M
2026-08-12	CNY 5.24	+2.95%	CNY 5.08	CNY 5.33	CNY 5.05	13.74M
2026-08-11	CNY 5.09	+1.80%	CNY 4.97	CNY 5.18	CNY 4.89	14.24M
2026-08-10	CNY 5.00	+1.01%	CNY 4.92	CNY 5.08	CNY 4.87	11.53M
2026-08-07	CNY 4.95	-2.37%	CNY 5.07	CNY 5.07	CNY 4.86	21.97M
2026-08-06	CNY 5.07	+6.29%	CNY 4.77	CNY 5.12	CNY 4.77	31.06M
2026-08-05	CNY 4.77	+0.21%	CNY 4.78	CNY 4.84	CNY 4.70	16.78M
2026-08-04	CNY 4.76	+3.03%	CNY 4.69	CNY 4.76	CNY 4.60	18.61M
2026-08-03	CNY 4.62	+5.96%	CNY 4.37	CNY 4.65	CNY 4.33	18.84M
2026-07-31	CNY 4.36	+3.07%	CNY 4.28	CNY 4.39	CNY 4.26	17.05M
2026-07-30	CNY 4.23	-1.40%	CNY 4.26	CNY 4.36	CNY 4.19	12.29M
2026-07-29	CNY 4.29	+0.94%	CNY 4.21	CNY 4.32	CNY 4.18	12.79M
2026-07-28	CNY 4.25	+2.41%	CNY 4.12	CNY 4.30	CNY 4.11	15.75M
2026-07-27	CNY 4.15	+2.98%	CNY 4.02	CNY 4.18	CNY 4.00	11.47M
2026-07-24	CNY 4.03	-3.12%	CNY 4.15	CNY 4.15	CNY 4.01	9.73M
2026-07-23	CNY 4.16	+4.00%	CNY 3.98	CNY 4.18	CNY 3.98	13.15M
2026-07-22	CNY 4.00	-1.48%	CNY 4.02	CNY 4.12	CNY 3.96	11.74M
2026-07-21	CNY 4.06	-1.22%	CNY 4.06	CNY 4.13	CNY 3.83	22.47M
2026-07-20	CNY 4.11	-2.61%	CNY 4.21	CNY 4.40	CNY 4.05	15.17M
2026-07-17	CNY 4.22	-4.74%	CNY 4.39	CNY 4.51	CNY 4.13	16.39M
2026-07-16	CNY 4.43	+2.31%	CNY 4.29	CNY 4.55	CNY 4.29	14.06M
2026-07-15	CNY 4.33	+0.23%	CNY 4.34	CNY 4.46	CNY 4.26	15.42M
2026-07-14	CNY 4.32	+0.93%	CNY 4.22	CNY 4.37	CNY 4.17	12.95M
2026-07-13	CNY 4.28	-2.06%	CNY 4.35	CNY 4.44	CNY 4.23	14.10M
2026-07-10	CNY 4.37	+4.30%	CNY 4.15	CNY 4.50	CNY 4.10	18.57M
2026-07-09	CNY 4.19	+2.20%	CNY 4.10	CNY 4.21	CNY 4.01	12.41M
2026-07-08	CNY 4.10	0.00%	CNY 4.10	CNY 4.15	CNY 4.02	8.75M
2026-07-07	CNY 4.10	-2.15%	CNY 4.23	CNY 4.25	CNY 4.08	10.17M
2026-07-06	CNY 4.19	-3.68%	CNY 4.37	CNY 4.40	CNY 4.16	13.17M
2026-07-03	CNY 4.35	+3.08%	CNY 4.23	CNY 4.41	CNY 4.22	17.41M
2026-07-02	CNY 4.22	-2.99%	CNY 4.31	CNY 4.44	CNY 4.19	13.98M
2026-07-01	CNY 4.35	+3.57%	CNY 4.23	CNY 4.45	CNY 4.14	17.12M
2026-06-30	CNY 4.20	+1.20%	CNY 4.16	CNY 4.28	CNY 4.07	13.29M
2026-06-29	CNY 4.15	-0.95%	CNY 4.17	CNY 4.23	CNY 4.02	14.42M
2026-06-26	CNY 4.19	-3.68%	CNY 4.34	CNY 4.34	CNY 4.15	16.59M
2026-06-25	CNY 4.35	-2.47%	CNY 4.45	CNY 4.51	CNY 4.32	12.10M
2026-06-24	CNY 4.46	-4.90%	CNY 4.69	CNY 4.69	CNY 4.41	13.96M
2026-06-23	CNY 4.69	+2.18%	CNY 4.58	CNY 4.80	CNY 4.55	13.05M
2026-06-22	CNY 4.59	+1.55%	CNY 4.51	CNY 4.61	CNY 4.33	15.18M
2026-06-18	CNY 4.52	-0.44%	CNY 4.51	CNY 4.61	CNY 4.45	11.64M
2026-06-17	CNY 4.54	-3.40%	CNY 4.68	CNY 4.68	CNY 4.51	10.65M
2026-06-16	CNY 4.70	+1.29%	CNY 4.64	CNY 4.77	CNY 4.52	12.58M
2026-06-15	CNY 4.64	+1.53%	CNY 4.61	CNY 4.74	CNY 4.57	10.59M
2026-06-12	CNY 4.57	+0.66%	CNY 4.58	CNY 4.67	CNY 4.51	11.66M
2026-06-11	CNY 4.54	-3.20%	CNY 4.66	CNY 4.70	CNY 4.46	11.12M
2026-06-10	CNY 4.69	-2.29%	CNY 4.79	CNY 4.82	CNY 4.57	13.00M
2026-06-09	CNY 4.80	+1.27%	CNY 4.75	CNY 4.85	CNY 4.67	10.72M
2026-06-08	CNY 4.74	-3.85%	CNY 4.80	CNY 4.94	CNY 4.66	14.01M
2026-06-05	CNY 4.93	+2.49%	CNY 4.81	CNY 5.03	CNY 4.72	14.34M
2026-06-04	CNY 4.81	-3.02%	CNY 4.98	CNY 5.00	CNY 4.77	12.13M
2026-06-03	CNY 4.96	-1.20%	CNY 5.02	CNY 5.06	CNY 4.92	10.05M
2026-06-02	CNY 5.02	-1.57%	CNY 5.12	CNY 5.17	CNY 4.98	12.23M
2026-06-01	CNY 5.10	+2.00%	CNY 4.98	CNY 5.17	CNY 4.93	12.86M
2026-05-29	CNY 5.00	-3.66%	CNY 5.20	CNY 5.28	CNY 4.95	15.85M
2026-05-28	CNY 5.19	-0.19%	CNY 5.20	CNY 5.28	CNY 5.00	17.51M
2026-05-27	CNY 5.20	-3.35%	CNY 5.37	CNY 5.42	CNY 5.17	13.53M
2026-05-26	CNY 5.38	-2.71%	CNY 5.53	CNY 5.58	CNY 5.31	12.38M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 5.62	-2.43%	CNY 5.77	CNY 5.81	CNY 5.60	8.91M
2026-09-29	CNY 5.76	+0.17%	CNY 5.78	CNY 5.84	CNY 5.70	9.72M
2026-09-28	CNY 5.75	-1.71%	CNY 5.80	CNY 5.85	CNY 5.63	10.20M
2026-09-24	CNY 5.85	-0.51%	CNY 5.92	CNY 5.92	CNY 5.78	9.17M
2026-09-23	CNY 5.88	-1.34%	CNY 5.97	CNY 5.97	CNY 5.77	12.62M
2026-09-22	CNY 5.96	-0.17%	CNY 5.96	CNY 6.07	CNY 5.90	13.76M
2026-09-21	CNY 5.97	+8.55%	CNY 5.50	CNY 6.01	CNY 5.49	19.99M
2026-09-18	CNY 5.50	-0.54%	CNY 5.59	CNY 5.60	CNY 5.47	9.56M
2026-09-17	CNY 5.53	-1.07%	CNY 5.57	CNY 5.65	CNY 5.49	11.01M
2026-09-16	CNY 5.59	-0.36%	CNY 5.54	CNY 5.65	CNY 5.49	12.53M
2026-09-15	CNY 5.61	-3.44%	CNY 5.85	CNY 5.85	CNY 5.61	9.27M
2026-09-14	CNY 5.81	-0.85%	CNY 5.82	CNY 5.94	CNY 5.64	11.09M
2026-09-11	CNY 5.86	-0.34%	CNY 5.80	CNY 5.96	CNY 5.79	10.80M
2026-09-10	CNY 5.88	-1.51%	CNY 5.97	CNY 5.97	CNY 5.83	9.48M
2026-09-09	CNY 5.97	-1.16%	CNY 6.04	CNY 6.05	CNY 5.90	10.34M
2026-09-08	CNY 6.04	+0.67%	CNY 6.00	CNY 6.12	CNY 5.93	14.47M
2026-09-07	CNY 6.00	+2.21%	CNY 5.87	CNY 6.07	CNY 5.87	15.75M
2026-09-04	CNY 5.87	-2.33%	CNY 6.06	CNY 6.11	CNY 5.82	22.58M
2026-09-03	CNY 6.01	-1.48%	CNY 6.10	CNY 6.19	CNY 5.98	26.11M
2026-09-02	CNY 6.10	+3.74%	CNY 5.84	CNY 6.13	CNY 5.77	33.65M
2026-09-01	CNY 5.88	+6.72%	CNY 5.46	CNY 5.99	CNY 5.46	32.17M
2026-08-31	CNY 5.51	+2.04%	CNY 5.35	CNY 5.52	CNY 5.31	10.87M
2026-08-28	CNY 5.40	-0.18%	CNY 5.41	CNY 5.45	CNY 5.34	8.55M
2026-08-27	CNY 5.41	-0.37%	CNY 5.36	CNY 5.50	CNY 5.32	11.56M
2026-08-26	CNY 5.43	+3.04%	CNY 5.27	CNY 5.48	CNY 5.14	15.50M
2026-08-25	CNY 5.27	+3.33%	CNY 5.08	CNY 5.31	CNY 5.04	9.45M
2026-08-24	CNY 5.10	-0.58%	CNY 5.14	CNY 5.20	CNY 5.05	7.83M
2026-08-21	CNY 5.13	+0.20%	CNY 5.10	CNY 5.16	CNY 5.03	8.76M
2026-08-20	CNY 5.12	+0.20%	CNY 5.18	CNY 5.20	CNY 5.10	8.62M
2026-08-19	CNY 5.11	-3.40%	CNY 5.29	CNY 5.30	CNY 5.10	10.39M
2026-08-18	CNY 5.29	+0.19%	CNY 5.25	CNY 5.33	CNY 5.20	10.20M
2026-08-17	CNY 5.28	-0.38%	CNY 5.31	CNY 5.53	CNY 5.26	16.96M
2026-08-14	CNY 5.30	+0.57%	CNY 5.27	CNY 5.35	CNY 5.16	13.63M
2026-08-13	CNY 5.27	+0.57%	CNY 5.23	CNY 5.35	CNY 5.16	14.59M
2026-08-12	CNY 5.24	+2.95%	CNY 5.08	CNY 5.33	CNY 5.05	13.74M
2026-08-11	CNY 5.09	+1.80%	CNY 4.97	CNY 5.18	CNY 4.89	14.24M
2026-08-10	CNY 5.00	+1.01%	CNY 4.92	CNY 5.08	CNY 4.87	11.53M
2026-08-07	CNY 4.95	-2.37%	CNY 5.07	CNY 5.07	CNY 4.86	21.97M
2026-08-06	CNY 5.07	+6.29%	CNY 4.77	CNY 5.12	CNY 4.77	31.06M
2026-08-05	CNY 4.77	+0.21%	CNY 4.78	CNY 4.84	CNY 4.70	16.78M
2026-08-04	CNY 4.76	+3.03%	CNY 4.69	CNY 4.76	CNY 4.60	18.61M
2026-08-03	CNY 4.62	+5.96%	CNY 4.37	CNY 4.65	CNY 4.33	18.84M
2026-07-31	CNY 4.36	+3.07%	CNY 4.28	CNY 4.39	CNY 4.26	17.05M
2026-07-30	CNY 4.23	-1.40%	CNY 4.26	CNY 4.36	CNY 4.19	12.29M
2026-07-29	CNY 4.29	+0.94%	CNY 4.21	CNY 4.32	CNY 4.18	12.79M
2026-07-28	CNY 4.25	+2.41%	CNY 4.12	CNY 4.30	CNY 4.11	15.75M
2026-07-27	CNY 4.15	+2.98%	CNY 4.02	CNY 4.18	CNY 4.00	11.47M
2026-07-24	CNY 4.03	-3.12%	CNY 4.15	CNY 4.15	CNY 4.01	9.73M
2026-07-23	CNY 4.16	+4.00%	CNY 3.98	CNY 4.18	CNY 3.98	13.15M
2026-07-22	CNY 4.00	-1.48%	CNY 4.02	CNY 4.12	CNY 3.96	11.74M
2026-07-21	CNY 4.06	-1.22%	CNY 4.06	CNY 4.13	CNY 3.83	22.47M
2026-07-20	CNY 4.11	-2.61%	CNY 4.21	CNY 4.40	CNY 4.05	15.17M
2026-07-17	CNY 4.22	-4.74%	CNY 4.39	CNY 4.51	CNY 4.13	16.39M
2026-07-16	CNY 4.43	+2.31%	CNY 4.29	CNY 4.55	CNY 4.29	14.06M
2026-07-15	CNY 4.33	+0.23%	CNY 4.34	CNY 4.46	CNY 4.26	15.42M
2026-07-14	CNY 4.32	+0.93%	CNY 4.22	CNY 4.37	CNY 4.17	12.95M
2026-07-13	CNY 4.28	-2.06%	CNY 4.35	CNY 4.44	CNY 4.23	14.10M
2026-07-10	CNY 4.37	+4.30%	CNY 4.15	CNY 4.50	CNY 4.10	18.57M
2026-07-09	CNY 4.19	+2.20%	CNY 4.10	CNY 4.21	CNY 4.01	12.41M
2026-07-08	CNY 4.10	0.00%	CNY 4.10	CNY 4.15	CNY 4.02	8.75M
2026-07-07	CNY 4.10	-2.15%	CNY 4.23	CNY 4.25	CNY 4.08	10.17M
2026-07-06	CNY 4.19	-3.68%	CNY 4.37	CNY 4.40	CNY 4.16	13.17M
2026-07-03	CNY 4.35	+3.08%	CNY 4.23	CNY 4.41	CNY 4.22	17.41M
2026-07-02	CNY 4.22	-2.99%	CNY 4.31	CNY 4.44	CNY 4.19	13.98M
2026-07-01	CNY 4.35	+3.57%	CNY 4.23	CNY 4.45	CNY 4.14	17.12M
2026-06-30	CNY 4.20	+1.20%	CNY 4.16	CNY 4.28	CNY 4.07	13.29M
2026-06-29	CNY 4.15	-0.95%	CNY 4.17	CNY 4.23	CNY 4.02	14.42M
2026-06-26	CNY 4.19	-3.68%	CNY 4.34	CNY 4.34	CNY 4.15	16.59M
2026-06-25	CNY 4.35	-2.47%	CNY 4.45	CNY 4.51	CNY 4.32	12.10M
2026-06-24	CNY 4.46	-4.90%	CNY 4.69	CNY 4.69	CNY 4.41	13.96M
2026-06-23	CNY 4.69	+2.18%	CNY 4.58	CNY 4.80	CNY 4.55	13.05M
2026-06-22	CNY 4.59	+1.55%	CNY 4.51	CNY 4.61	CNY 4.33	15.18M
2026-06-18	CNY 4.52	-0.44%	CNY 4.51	CNY 4.61	CNY 4.45	11.64M
2026-06-17	CNY 4.54	-3.40%	CNY 4.68	CNY 4.68	CNY 4.51	10.65M
2026-06-16	CNY 4.70	+1.29%	CNY 4.64	CNY 4.77	CNY 4.52	12.58M
2026-06-15	CNY 4.64	+1.53%	CNY 4.61	CNY 4.74	CNY 4.57	10.59M
2026-06-12	CNY 4.57	+0.66%	CNY 4.58	CNY 4.67	CNY 4.51	11.66M
2026-06-11	CNY 4.54	-3.20%	CNY 4.66	CNY 4.70	CNY 4.46	11.12M
2026-06-10	CNY 4.69	-2.29%	CNY 4.79	CNY 4.82	CNY 4.57	13.00M
2026-06-09	CNY 4.80	+1.27%	CNY 4.75	CNY 4.85	CNY 4.67	10.72M
2026-06-08	CNY 4.74	-3.85%	CNY 4.80	CNY 4.94	CNY 4.66	14.01M
2026-06-05	CNY 4.93	+2.49%	CNY 4.81	CNY 5.03	CNY 4.72	14.34M
2026-06-04	CNY 4.81	-3.02%	CNY 4.98	CNY 5.00	CNY 4.77	12.13M
2026-06-03	CNY 4.96	-1.20%	CNY 5.02	CNY 5.06	CNY 4.92	10.05M
2026-06-02	CNY 5.02	-1.57%	CNY 5.12	CNY 5.17	CNY 4.98	12.23M
2026-06-01	CNY 5.10	+2.00%	CNY 4.98	CNY 5.17	CNY 4.93	12.86M
2026-05-29	CNY 5.00	-3.66%	CNY 5.20	CNY 5.28	CNY 4.95	15.85M
2026-05-28	CNY 5.19	-0.19%	CNY 5.20	CNY 5.28	CNY 5.00	17.51M
2026-05-27	CNY 5.20	-3.35%	CNY 5.37	CNY 5.42	CNY 5.17	13.53M
2026-05-26	CNY 5.38	-2.71%	CNY 5.53	CNY 5.58	CNY 5.31	12.38M