Skip to main content
logo
Hwa Create Corporation (SHE:300045)
China flag China · Delayed Price · Currency is CNY
28.96
-1.45 (-4.77%)
Jan 7, 2026, 11:44 AM CST

Hwa Create Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202627.8230.3127.8229.93-1.60%79,920,568
Jan 5, 202630.0031.2028.1729.4629.461.90%140,151,100
Dec 31, 202527.8229.8827.7628.9128.913.58%121,522,900
Dec 30, 202527.0128.8726.8027.9127.910.29%113,824,100
Dec 29, 202527.0028.2526.5827.8327.830.98%102,067,100
Dec 26, 202527.2829.0426.7927.5627.564.39%131,498,000
Dec 25, 202525.2026.8025.1326.4026.403.29%91,867,000
Dec 24, 202524.0525.9523.8825.5625.564.37%83,742,220
Dec 23, 202525.4026.0524.2124.4924.49-5.08%90,073,960
Dec 22, 202525.6827.1925.4025.8025.804.16%99,030,740
Dec 19, 202525.2726.3224.7024.7724.77-1.86%75,199,120
Dec 18, 202524.2225.8024.0025.2425.243.19%92,365,060
Dec 17, 202524.5525.3323.9924.4624.46-2.70%54,831,265
Dec 16, 202524.4825.5223.3325.1425.142.36%89,533,530
Dec 15, 202523.9825.2023.7024.5624.561.70%66,820,700
Dec 12, 202524.4925.0524.0124.1524.15-1.43%69,964,810
Dec 11, 202524.8825.1224.4224.5024.50-0.81%63,136,520
Dec 10, 202524.3025.1324.1024.7024.700.65%57,860,110
Dec 9, 202523.9624.9823.8024.5424.541.57%67,607,180
Dec 8, 202524.0824.8523.9924.1624.161.05%84,918,000
Dec 5, 202522.6524.1322.5023.9123.915.24%75,385,860
Dec 4, 202521.9823.4821.7722.7222.722.43%45,978,330
Dec 3, 202522.9223.0921.7722.1822.18-3.82%46,357,760
Dec 2, 202523.1023.3022.7623.0623.06-1.58%32,139,250
Dec 1, 202522.9023.9422.7323.4323.434.46%60,813,070
Nov 28, 202521.8323.3921.8322.4322.433.84%48,356,410
Nov 27, 202521.5622.0421.3021.6021.60-1.32%28,081,530
Nov 26, 202523.4023.6921.8821.8921.89-5.24%50,032,680
Nov 25, 202522.9423.7722.6623.1023.100.70%47,195,450
Nov 24, 202521.8523.1321.6722.9422.947.10%47,228,800
Nov 21, 202522.2622.5521.2621.4221.42-5.05%30,137,870
Nov 20, 202522.1222.9821.9322.5622.562.22%30,393,310
Nov 19, 202522.7222.7422.0122.0722.07-3.24%23,725,640
Nov 18, 202523.3823.4422.3522.8122.81-1.77%29,352,030
Nov 17, 202522.4023.4522.4023.2223.223.43%32,403,540
Nov 14, 202522.9823.3622.3922.4522.45-3.36%26,658,880
Nov 13, 202522.9823.9022.8723.2323.23-0.43%34,352,310
Nov 12, 202522.9723.6922.0223.3323.330.73%39,894,580
Nov 11, 202523.7624.0923.1023.1623.16-3.38%33,125,500
Nov 10, 202524.3524.7323.7523.9723.97-0.66%43,541,920
Nov 7, 202523.6624.2823.3024.1324.131.26%42,799,720
Nov 6, 202523.6624.0823.1623.8323.830.13%35,684,630
Nov 5, 202522.8024.4122.8023.8023.801.80%40,793,510
Nov 4, 202524.3924.4023.2223.3823.38-3.11%36,078,050
Nov 3, 202523.4024.1723.3024.1324.133.12%48,009,170
Oct 31, 202523.5023.9223.0123.4023.40-0.38%36,175,430
Oct 30, 202523.0523.8522.9023.4923.490.77%44,519,580
Oct 29, 202523.4023.7023.2423.3123.31-0.68%30,482,120
Oct 28, 202523.3223.7023.0823.4723.47-0.34%35,323,430
Oct 27, 202522.9123.5522.5823.5523.554.30%54,860,650