Hangzhou Huaxing Chuangye Communication Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.640 | 5.680 | 5.310 | 5.530 | 5.530 | 13,473,800 |
| 2026-10-16 | 5.450 | 5.870 | 5.410 | 5.670 | 5.670 | 18,240,465 |
| 2026-10-15 | 5.420 | 5.690 | 5.280 | 5.330 | 5.330 | 20,745,000 |
| 2026-10-14 | 5.980 | 6.080 | 5.640 | 5.670 | 5.670 | 18,360,900 |
| 2026-10-13 | 5.950 | 6.180 | 5.840 | 6.010 | 6.010 | 18,991,500 |
| 2026-10-12 | 5.990 | 6.050 | 5.810 | 6.020 | 6.020 | 16,727,246 |
| 2026-10-09 | 5.740 | 5.900 | 5.510 | 5.880 | 5.880 | 17,036,049 |
| 2026-10-08 | 5.620 | 5.830 | 5.530 | 5.800 | 5.800 | 11,816,400 |
| 2026-09-30 | 5.770 | 5.810 | 5.600 | 5.620 | 5.620 | 8,906,600 |
| 2026-09-29 | 5.780 | 5.840 | 5.700 | 5.760 | 5.760 | 9,718,408 |
| 2026-09-28 | 5.800 | 5.850 | 5.630 | 5.750 | 5.750 | 10,199,825 |
| 2026-09-24 | 5.920 | 5.920 | 5.780 | 5.850 | 5.850 | 9,167,902 |
| 2026-09-23 | 5.970 | 5.970 | 5.770 | 5.880 | 5.880 | 12,618,700 |
| 2026-09-22 | 5.960 | 6.070 | 5.900 | 5.960 | 5.960 | 13,760,100 |
| 2026-09-21 | 5.500 | 6.010 | 5.490 | 5.970 | 5.970 | 19,990,451 |
| 2026-09-18 | 5.590 | 5.600 | 5.470 | 5.500 | 5.500 | 9,560,075 |
| 2026-09-17 | 5.570 | 5.650 | 5.490 | 5.530 | 5.530 | 11,010,600 |
| 2026-09-16 | 5.540 | 5.650 | 5.490 | 5.590 | 5.590 | 12,528,000 |
| 2026-09-15 | 5.850 | 5.850 | 5.610 | 5.610 | 5.610 | 9,266,034 |
| 2026-09-14 | 5.820 | 5.940 | 5.640 | 5.810 | 5.810 | 11,093,800 |
| 2026-09-11 | 5.800 | 5.960 | 5.790 | 5.860 | 5.860 | 10,804,900 |
| 2026-09-10 | 5.970 | 5.970 | 5.830 | 5.880 | 5.880 | 9,477,300 |
| 2026-09-09 | 6.040 | 6.050 | 5.900 | 5.970 | 5.970 | 10,337,424 |
| 2026-09-08 | 6.000 | 6.120 | 5.930 | 6.040 | 6.040 | 14,470,400 |
| 2026-09-07 | 5.870 | 6.070 | 5.870 | 6.000 | 6.000 | 15,752,500 |
| 2026-09-04 | 6.060 | 6.110 | 5.820 | 5.870 | 5.870 | 22,582,320 |
| 2026-09-03 | 6.100 | 6.190 | 5.980 | 6.010 | 6.010 | 26,113,232 |
| 2026-09-02 | 5.840 | 6.130 | 5.770 | 6.100 | 6.100 | 33,654,617 |
| 2026-09-01 | 5.460 | 5.990 | 5.460 | 5.880 | 5.880 | 32,166,568 |
| 2026-08-31 | 5.350 | 5.520 | 5.310 | 5.510 | 5.510 | 10,871,340 |
| 2026-08-28 | 5.410 | 5.450 | 5.340 | 5.400 | 5.400 | 8,553,871 |
| 2026-08-27 | 5.360 | 5.500 | 5.320 | 5.410 | 5.410 | 11,564,118 |
| 2026-08-26 | 5.270 | 5.480 | 5.140 | 5.430 | 5.430 | 15,500,507 |
| 2026-08-25 | 5.080 | 5.310 | 5.040 | 5.270 | 5.270 | 9,446,940 |
| 2026-08-24 | 5.140 | 5.200 | 5.050 | 5.100 | 5.100 | 7,830,000 |
| 2026-08-21 | 5.100 | 5.160 | 5.030 | 5.130 | 5.130 | 8,761,200 |
| 2026-08-20 | 5.180 | 5.200 | 5.100 | 5.120 | 5.120 | 8,619,600 |
| 2026-08-19 | 5.290 | 5.300 | 5.100 | 5.110 | 5.110 | 10,390,300 |
| 2026-08-18 | 5.250 | 5.330 | 5.200 | 5.290 | 5.290 | 10,197,000 |
| 2026-08-17 | 5.310 | 5.530 | 5.260 | 5.280 | 5.280 | 16,959,395 |
| 2026-08-14 | 5.270 | 5.350 | 5.160 | 5.300 | 5.300 | 13,631,760 |
| 2026-08-13 | 5.230 | 5.350 | 5.160 | 5.270 | 5.270 | 14,593,062 |
| 2026-08-12 | 5.080 | 5.330 | 5.050 | 5.240 | 5.240 | 13,741,545 |
| 2026-08-11 | 4.970 | 5.180 | 4.890 | 5.090 | 5.090 | 14,236,900 |
| 2026-08-10 | 4.920 | 5.080 | 4.870 | 5.000 | 5.000 | 11,533,900 |
| 2026-08-07 | 5.070 | 5.070 | 4.860 | 4.950 | 4.950 | 21,967,500 |
| 2026-08-06 | 4.770 | 5.120 | 4.770 | 5.070 | 5.070 | 31,063,744 |
| 2026-08-05 | 4.780 | 4.840 | 4.700 | 4.770 | 4.770 | 16,781,217 |
| 2026-08-04 | 4.690 | 4.760 | 4.600 | 4.760 | 4.760 | 18,614,199 |
| 2026-08-03 | 4.370 | 4.650 | 4.330 | 4.620 | 4.620 | 18,839,324 |
| 2026-07-31 | 4.280 | 4.390 | 4.260 | 4.360 | 4.360 | 17,052,793 |
| 2026-07-30 | 4.260 | 4.360 | 4.190 | 4.230 | 4.230 | 12,291,400 |
| 2026-07-29 | 4.210 | 4.320 | 4.180 | 4.290 | 4.290 | 12,793,300 |
| 2026-07-28 | 4.120 | 4.300 | 4.110 | 4.250 | 4.250 | 15,750,700 |
| 2026-07-27 | 4.020 | 4.180 | 4.000 | 4.150 | 4.150 | 11,466,785 |
| 2026-07-24 | 4.150 | 4.150 | 4.010 | 4.030 | 4.030 | 9,725,600 |
| 2026-07-23 | 3.980 | 4.180 | 3.980 | 4.160 | 4.160 | 13,152,129 |
| 2026-07-22 | 4.020 | 4.120 | 3.960 | 4.000 | 4.000 | 11,744,148 |
| 2026-07-21 | 4.060 | 4.130 | 3.830 | 4.060 | 4.060 | 22,469,080 |
| 2026-07-20 | 4.210 | 4.400 | 4.050 | 4.110 | 4.110 | 15,170,400 |
Page 1 of 5 · 242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.