Hangzhou Huaxing Chuangye Communication Technology
华星创业 SZ300025 Forward-adjusted GEM
5.62
-0.14
(-2.43%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
5.77
High
5.81
Low
5.60
Prev close
5.76
Amplitude
3.65%
Volume
8.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
5.77
MA10
5.74
MA20
5.83
MA60
5.11
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 5.77 | 5.81 | 5.60 | 5.62 | 9M |
| 2 | 2026-09-29 | 5.78 | 5.84 | 5.70 | 5.76 | 10M |
| 3 | 2026-09-28 | 5.80 | 5.85 | 5.63 | 5.75 | 10M |
| 4 | 2026-09-24 | 5.92 | 5.92 | 5.78 | 5.85 | 9M |
| 5 | 2026-09-23 | 5.97 | 5.97 | 5.77 | 5.88 | 13M |
| 6 | 2026-09-22 | 5.96 | 6.07 | 5.90 | 5.96 | 14M |
| 7 | 2026-09-21 | 5.50 | 6.01 | 5.49 | 5.97 | 20M |
| 8 | 2026-09-18 | 5.59 | 5.60 | 5.47 | 5.50 | 10M |
| 9 | 2026-09-17 | 5.57 | 5.65 | 5.49 | 5.53 | 11M |
| 10 | 2026-09-16 | 5.54 | 5.65 | 5.49 | 5.59 | 13M |
| 11 | 2026-09-15 | 5.85 | 5.85 | 5.61 | 5.61 | 9M |
| 12 | 2026-09-14 | 5.82 | 5.94 | 5.64 | 5.81 | 11M |
52W
Data range
3.83
60.9%
6.77
High/low over the last 250 trading days, and where the price sits.
← Stocks