Stock listing
Shenzhen:300627 Shanghai HuaCe Navigation Technology Ltd. (华测导航) 股价
Follow Shanghai HuaCe Navigation Technology Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300627
¥20.43 CNY +0.23 (+1.1%)
Close on Nov 2, 2026
- Day range
- ¥20.34 – ¥20.79 CNYNov 2, 2026
- Volume
- 10.31M sharesNov 2, 2026
- Market cap
- ¥16.22B CNYAt the close on Nov 2, 2026 · price × 794.0M shares outstanding
- 52-week range
- ¥20.14 – ¥48.00 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥207.0M CNYMedian day 7.52M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300627 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥20.43 | +0.23 | +1.1% | ¥20.50 | ¥20.79 | ¥20.34 | 10,306,070 | |
| ¥20.20 | -0.32 | -1.6% | ¥20.40 | ¥20.85 | ¥20.14 | 10,230,282 | |
| ¥20.52 | -0.48 | -2.3% | ¥20.80 | ¥21.10 | ¥20.38 | 12,320,553 | |
| ¥21.00 | -0.02 | -0.1% | ¥21.02 | ¥21.25 | ¥20.65 | 9,167,634 | |
| ¥21.02 | -0.48 | -2.2% | ¥21.53 | ¥21.88 | ¥21.00 | 8,061,301 | |
| ¥21.50 | -1.50 | -6.5% | ¥22.00 | ¥22.01 | ¥21.42 | 15,520,597 | |
| ¥23.00 | -2.73 | -10.6% | ¥23.50 | ¥23.60 | ¥21.05 | 27,707,102 | |
| ¥25.73 | -0.28 | -1.1% | ¥26.01 | ¥26.29 | ¥25.73 | 7,891,432 | |
| ¥26.01 | +0.39 | +1.5% | ¥25.70 | ¥26.38 | ¥25.60 | 7,888,764 | |
| ¥25.62 | +0.20 | +0.8% | ¥25.21 | ¥25.73 | ¥25.21 | 5,482,558 | |
| ¥25.42 | +0.79 | +3.2% | ¥24.55 | ¥25.50 | ¥24.54 | 7,761,554 | |
| ¥24.63 | +0.45 | +1.9% | ¥24.50 | ¥25.09 | ¥24.25 | 7,642,217 | |
| ¥24.18 | -1.02 | -4.0% | ¥24.99 | ¥25.14 | ¥24.05 | 9,256,709 | |
| ¥25.20 | +0.05 | +0.2% | ¥25.05 | ¥25.53 | ¥24.90 | 4,758,064 | |
| ¥25.15 | -0.98 | -3.8% | ¥26.01 | ¥26.23 | ¥24.66 | 12,186,342 | |
| ¥26.13 | -0.84 | -3.1% | ¥26.86 | ¥27.08 | ¥26.04 | 6,086,228 | |
| ¥26.97 | +0.54 | +2.0% | ¥26.49 | ¥27.11 | ¥26.25 | 9,178,335 | |
| ¥26.43 | +0.21 | +0.8% | ¥26.23 | ¥26.55 | ¥26.04 | 5,347,755 | |
| ¥26.22 | -0.03 | -0.1% | ¥26.26 | ¥26.33 | ¥26.02 | 3,323,167 | |
| ¥26.25 | +0.24 | +0.9% | ¥26.00 | ¥26.34 | ¥25.85 | 4,864,361 | |
| ¥26.01 | -0.27 | -1.0% | ¥26.27 | ¥26.44 | ¥25.85 | 4,791,712 | |
| ¥26.28 | -0.39 | -1.5% | ¥26.65 | ¥26.71 | ¥26.28 | 3,803,592 | |
| ¥26.67 | -0.16 | -0.6% | ¥26.90 | ¥27.04 | ¥26.65 | 3,698,109 | |
| ¥26.83 | +0.16 | +0.6% | ¥26.70 | ¥26.99 | ¥26.63 | 4,816,463 | |
| ¥26.67 | +0.26 | +1.0% | ¥26.55 | ¥26.78 | ¥26.42 | 4,136,523 | |
| ¥26.41 | +0.06 | +0.2% | ¥26.42 | ¥26.65 | ¥26.30 | 4,835,986 | |
| ¥26.35 | -0.13 | -0.5% | ¥26.36 | ¥26.50 | ¥25.95 | 6,022,920 | |
| ¥26.48 | +0.49 | +1.9% | ¥26.00 | ¥26.58 | ¥25.91 | 4,666,918 | |
| ¥25.99 | -0.73 | -2.7% | ¥26.72 | ¥26.83 | ¥25.92 | 6,665,149 | |
| ¥26.72 | -0.06 | -0.2% | ¥26.76 | ¥26.85 | ¥26.37 | 4,238,336 | |
| ¥26.78 | -0.49 | -1.8% | ¥27.20 | ¥27.27 | ¥26.48 | 7,854,759 | |
| ¥27.27 | -0.38 | -1.4% | ¥27.56 | ¥27.75 | ¥27.25 | 4,290,238 | |
| ¥27.65 | +0.02 | +0.1% | ¥27.55 | ¥27.96 | ¥27.51 | 4,470,746 | |
| ¥27.63 | -0.20 | -0.7% | ¥27.83 | ¥27.97 | ¥27.55 | 5,417,487 | |
| ¥27.83 | -0.68 | -2.4% | ¥28.46 | ¥28.72 | ¥27.77 | 9,776,938 | |
| ¥28.51 | +0.17 | +0.6% | ¥28.41 | ¥28.90 | ¥28.40 | 8,862,688 | |
| ¥28.34 | +0.15 | +0.5% | ¥28.29 | ¥28.66 | ¥28.12 | 6,860,574 | |
| ¥28.19 | -0.17 | -0.6% | ¥28.13 | ¥28.54 | ¥27.93 | 6,503,587 | |
| ¥28.36 | -0.06 | -0.2% | ¥28.31 | ¥28.82 | ¥28.21 | 7,005,171 | |
| ¥28.42 | -0.33 | -1.1% | ¥28.50 | ¥28.73 | ¥28.02 | 6,939,082 | |
| ¥28.75 | +1.10 | +4.0% | ¥27.60 | ¥28.95 | ¥27.47 | 13,582,482 | |
| ¥27.65 | +0.36 | +1.3% | ¥27.29 | ¥27.76 | ¥27.12 | 5,860,967 | |
| ¥27.29 | +0.04 | +0.1% | ¥27.22 | ¥27.53 | ¥27.18 | 4,129,502 | |
| ¥27.25 | +0.27 | +1.0% | ¥27.00 | ¥27.36 | ¥26.91 | 4,883,522 | |
| ¥26.98 | -0.15 | -0.6% | ¥27.02 | ¥27.19 | ¥26.88 | 5,729,563 | |
| ¥27.13 | -0.12 | -0.4% | ¥27.22 | ¥27.30 | ¥26.92 | 4,989,198 | |
| ¥27.25 | -0.36 | -1.3% | ¥27.62 | ¥27.90 | ¥27.25 | 7,555,280 | |
| ¥27.61 | -1.15 | -4.0% | ¥28.98 | ¥29.00 | ¥27.50 | 13,702,063 | |
| ¥28.76 | -0.33 | -1.1% | ¥29.00 | ¥29.01 | ¥28.40 | 9,339,982 | |
| ¥29.09 | +0.35 | +1.2% | ¥28.73 | ¥29.20 | ¥28.66 | 12,168,477 | |
| ¥28.74 | +1.11 | +4.0% | ¥28.29 | ¥28.99 | ¥28.10 | 16,994,221 | |
| ¥27.63 | -0.54 | -1.9% | ¥28.29 | ¥28.31 | ¥27.62 | 8,714,684 | |
| ¥28.17 | +0.02 | +0.1% | ¥28.05 | ¥28.33 | ¥28.01 | 4,933,763 | |
| ¥28.15 | -0.36 | -1.3% | ¥28.26 | ¥28.81 | ¥27.82 | 8,957,963 | |
| ¥28.51 | +0.35 | +1.2% | ¥28.17 | ¥28.65 | ¥27.90 | 8,496,086 | |
| ¥28.16 | -0.04 | -0.1% | ¥28.11 | ¥28.28 | ¥27.82 | 7,493,149 | |
| ¥28.20 | -0.57 | -2.0% | ¥28.51 | ¥28.75 | ¥28.03 | 8,640,380 | |
| ¥28.77 | +0.11 | +0.4% | ¥28.88 | ¥29.30 | ¥28.53 | 11,021,158 | |
| ¥28.66 | +0.07 | +0.2% | ¥28.61 | ¥29.06 | ¥28.43 | 8,735,437 | |
| ¥28.59 | +0.20 | +0.7% | ¥28.30 | ¥28.69 | ¥27.95 | 8,016,704 |
- Ticker
- Shenzhen:300627
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Apr 1, 2026
CHC Navigation Announces Major Updates to i93, i85, i76 and iBase GNSS Receivers
Latest news
CHC Navigation Announces Major Updates to i93, i85, i76 and iBase GNSS Receivers
Apr 1, 2026
Closed ¥33.57 (+0.9%) on Apr 1, 2026
CHC Navigation Launches RS7 Handheld SLAM Scanner for BIM, Indoor Surveying, and Reality Capture
Feb 23, 2026
Closed ¥37.02 (+0.4%) on Feb 24, 2026
CHC Navigation Highlights Strong International Growth and Technology-Led Strategy at CHCNAV Connect – 2026 Global Partner Conference
Feb 5, 2026
Closed ¥37.10 (-2.1%) on Feb 6, 2026
CHC Navigation Releases Apache 6 USV for High-Resolution Marine Surveying
Jan 20, 2026
Closed ¥39.35 (+0.3%) on Jan 21, 2026
CHC Navigation Introduces APACHE 4 PRO: A Multi-Purpose USV for Comprehensive Hydrographic Surveys
Jan 13, 2026
Closed ¥40.68 (-12.1%) on Jan 13, 2026
CHC Navigation Brings PointX and StellaX Positioning to Smart Lawn Mowing with MOVA NAVAX 5000 AWD at CES 2026
Jan 12, 2026
Closed ¥46.30 (+8.5%) on Jan 12, 2026
CHC Navigation Partners with CNH to Power New FP FleetPro Precision Agriculture Kits
Dec 1, 2025
Closed ¥30.54 (-2.8%) on Dec 2, 2025
Shanghai HuaCe Navigation Technology Ltd. on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
- News releases
- 7 in the last 12 months · 7 in all · newest Apr 1, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Shanghai HuaCe Navigation Technology Ltd.