Stock listing
Shenzhen:300025 Hangzhou Huaxing Chuangye Communication Technology Co., Ltd. (华星创业) 股价
Follow Hangzhou Huaxing Chuangye Communication Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300025
¥5.10 CNY +0.23 (+4.7%)
Close on Nov 5, 2026
- Day range
- ¥4.83 – ¥5.11 CNYNov 5, 2026
- Volume
- 10.82M sharesNov 5, 2026
- Market cap
- ¥2.59B CNYAt the close on Nov 5, 2026 · price × 508.8M shares outstanding
- 52-week range
- ¥3.83 – ¥6.58 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ¥76.93M CNYMedian day 11.82M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SZSE:300025 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5.10 | +0.23 | +4.7% | ¥4.88 | ¥5.11 | ¥4.83 | 10,822,842 | |
| ¥4.87 | 0.00 | 0.0% | ¥4.85 | ¥4.90 | ¥4.63 | 10,559,620 | |
| ¥4.87 | -0.06 | -1.2% | ¥4.93 | ¥5.08 | ¥4.78 | 10,392,700 | |
| ¥4.93 | +0.10 | +2.1% | ¥4.87 | ¥4.98 | ¥4.65 | 13,205,800 | |
| ¥4.83 | -0.25 | -4.9% | ¥5.15 | ¥5.15 | ¥4.82 | 14,293,692 | |
| ¥5.08 | -0.12 | -2.3% | ¥5.38 | ¥5.48 | ¥5.05 | 14,445,236 | |
| ¥5.20 | -0.01 | -0.2% | ¥5.24 | ¥5.29 | ¥5.13 | 7,690,500 | |
| ¥5.21 | -0.09 | -1.7% | ¥5.32 | ¥5.40 | ¥5.19 | 9,990,300 | |
| ¥5.30 | -0.04 | -0.7% | ¥5.30 | ¥5.39 | ¥5.22 | 8,319,164 | |
| ¥5.34 | -0.07 | -1.3% | ¥5.31 | ¥5.38 | ¥4.83 | 23,552,700 | |
| ¥5.41 | -0.23 | -4.1% | ¥5.60 | ¥5.67 | ¥5.36 | 8,548,066 | |
| ¥5.64 | +0.06 | +1.1% | ¥5.56 | ¥5.69 | ¥5.56 | 6,681,900 | |
| ¥5.58 | +0.05 | +0.9% | ¥5.48 | ¥5.65 | ¥5.45 | 7,175,444 | |
| ¥5.53 | -0.14 | -2.5% | ¥5.64 | ¥5.68 | ¥5.31 | 13,473,800 | |
| ¥5.67 | +0.34 | +6.4% | ¥5.45 | ¥5.87 | ¥5.41 | 18,240,465 | |
| ¥5.33 | -0.34 | -6.0% | ¥5.42 | ¥5.69 | ¥5.28 | 20,745,000 | |
| ¥5.67 | -0.34 | -5.7% | ¥5.98 | ¥6.08 | ¥5.64 | 18,360,900 | |
| ¥6.01 | -0.01 | -0.2% | ¥5.95 | ¥6.18 | ¥5.84 | 18,991,500 | |
| ¥6.02 | +0.14 | +2.4% | ¥5.99 | ¥6.05 | ¥5.81 | 16,727,246 | |
| ¥5.88 | +0.08 | +1.4% | ¥5.74 | ¥5.90 | ¥5.51 | 17,036,049 | |
| ¥5.80 | +0.18 | +3.2% | ¥5.62 | ¥5.83 | ¥5.53 | 11,816,400 | |
| ¥5.62 | -0.14 | -2.4% | ¥5.77 | ¥5.81 | ¥5.60 | 8,906,600 | |
| ¥5.76 | +0.01 | +0.2% | ¥5.78 | ¥5.84 | ¥5.70 | 9,718,408 | |
| ¥5.75 | -0.10 | -1.7% | ¥5.80 | ¥5.85 | ¥5.63 | 10,199,825 | |
| ¥5.85 | -0.03 | -0.5% | ¥5.92 | ¥5.92 | ¥5.78 | 9,167,902 | |
| ¥5.88 | -0.08 | -1.3% | ¥5.97 | ¥5.97 | ¥5.77 | 12,618,700 | |
| ¥5.96 | -0.01 | -0.2% | ¥5.96 | ¥6.07 | ¥5.90 | 13,760,100 | |
| ¥5.97 | +0.47 | +8.5% | ¥5.50 | ¥6.01 | ¥5.49 | 19,990,451 | |
| ¥5.50 | -0.03 | -0.5% | ¥5.59 | ¥5.60 | ¥5.47 | 9,560,075 | |
| ¥5.53 | -0.06 | -1.1% | ¥5.57 | ¥5.65 | ¥5.49 | 11,010,600 | |
| ¥5.59 | -0.02 | -0.4% | ¥5.54 | ¥5.65 | ¥5.49 | 12,528,000 | |
| ¥5.61 | -0.20 | -3.4% | ¥5.85 | ¥5.85 | ¥5.61 | 9,266,034 | |
| ¥5.81 | -0.05 | -0.9% | ¥5.82 | ¥5.94 | ¥5.64 | 11,093,800 | |
| ¥5.86 | -0.02 | -0.3% | ¥5.80 | ¥5.96 | ¥5.79 | 10,804,900 | |
| ¥5.88 | -0.09 | -1.5% | ¥5.97 | ¥5.97 | ¥5.83 | 9,477,300 | |
| ¥5.97 | -0.07 | -1.2% | ¥6.04 | ¥6.05 | ¥5.90 | 10,337,424 | |
| ¥6.04 | +0.04 | +0.7% | ¥6.00 | ¥6.12 | ¥5.93 | 14,470,400 | |
| ¥6.00 | +0.13 | +2.2% | ¥5.87 | ¥6.07 | ¥5.87 | 15,752,500 | |
| ¥5.87 | -0.14 | -2.3% | ¥6.06 | ¥6.11 | ¥5.82 | 22,582,320 | |
| ¥6.01 | -0.09 | -1.5% | ¥6.10 | ¥6.19 | ¥5.98 | 26,113,232 | |
| ¥6.10 | +0.22 | +3.7% | ¥5.84 | ¥6.13 | ¥5.77 | 33,654,617 | |
| ¥5.88 | +0.37 | +6.7% | ¥5.46 | ¥5.99 | ¥5.46 | 32,166,568 | |
| ¥5.51 | +0.11 | +2.0% | ¥5.35 | ¥5.52 | ¥5.31 | 10,871,340 | |
| ¥5.40 | -0.01 | -0.2% | ¥5.41 | ¥5.45 | ¥5.34 | 8,553,871 | |
| ¥5.41 | -0.02 | -0.4% | ¥5.36 | ¥5.50 | ¥5.32 | 11,564,118 | |
| ¥5.43 | +0.16 | +3.0% | ¥5.27 | ¥5.48 | ¥5.14 | 15,500,507 | |
| ¥5.27 | +0.17 | +3.3% | ¥5.08 | ¥5.31 | ¥5.04 | 9,446,940 | |
| ¥5.10 | -0.03 | -0.6% | ¥5.14 | ¥5.20 | ¥5.05 | 7,830,000 | |
| ¥5.13 | +0.01 | +0.2% | ¥5.10 | ¥5.16 | ¥5.03 | 8,761,200 | |
| ¥5.12 | +0.01 | +0.2% | ¥5.18 | ¥5.20 | ¥5.10 | 8,619,600 | |
| ¥5.11 | -0.18 | -3.4% | ¥5.29 | ¥5.30 | ¥5.10 | 10,390,300 | |
| ¥5.29 | +0.01 | +0.2% | ¥5.25 | ¥5.33 | ¥5.20 | 10,197,000 | |
| ¥5.28 | -0.02 | -0.4% | ¥5.31 | ¥5.53 | ¥5.26 | 16,959,395 | |
| ¥5.30 | +0.03 | +0.6% | ¥5.27 | ¥5.35 | ¥5.16 | 13,631,760 | |
| ¥5.27 | +0.03 | +0.6% | ¥5.23 | ¥5.35 | ¥5.16 | 14,593,062 | |
| ¥5.24 | +0.15 | +2.9% | ¥5.08 | ¥5.33 | ¥5.05 | 13,741,545 | |
| ¥5.09 | +0.09 | +1.8% | ¥4.97 | ¥5.18 | ¥4.89 | 14,236,900 | |
| ¥5.00 | +0.05 | +1.0% | ¥4.92 | ¥5.08 | ¥4.87 | 11,533,900 | |
| ¥4.95 | -0.12 | -2.4% | ¥5.07 | ¥5.07 | ¥4.86 | 21,967,500 | |
| ¥5.07 | +0.30 | +6.3% | ¥4.77 | ¥5.12 | ¥4.77 | 31,063,744 | |
| ¥4.77 | +0.01 | +0.2% | ¥4.78 | ¥4.84 | ¥4.70 | 16,781,217 |
- Ticker
- Shenzhen:300025
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Hangzhou Huaxing Chuangye Communication Technology Co., Ltd.