Hwa Create Corporation (SHE:300045)
China · Delayed Price · Currency is CNY 22.59
-0.81 (-3.46%)
Sep 18, 2025, 2:45 PM CST
Hwa Create Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 24.80 | 24.80 | 22.37 | 22.70 | 22.70 | -2.99% | 38,962,226 |
| Sep 17, 2025 | 23.98 | 23.98 | 23.38 | 23.40 | 23.40 | -2.42% | 29,497,405 |
| Sep 16, 2025 | 23.50 | 24.35 | 22.99 | 23.98 | 23.98 | 1.48% | 43,610,049 |
| Sep 15, 2025 | 24.11 | 24.39 | 23.60 | 23.63 | 23.63 | -3.55% | 42,044,114 |
| Sep 12, 2025 | 24.80 | 25.34 | 24.34 | 24.50 | 24.50 | -3.16% | 61,342,379 |
| Sep 11, 2025 | 24.18 | 25.60 | 24.06 | 25.30 | 25.30 | 2.93% | 77,052,828 |
| Sep 10, 2025 | 23.94 | 25.20 | 23.64 | 24.58 | 24.58 | 4.06% | 69,250,038 |
| Sep 9, 2025 | 24.61 | 25.26 | 23.62 | 23.62 | 23.62 | -4.99% | 60,931,605 |
| Sep 8, 2025 | 23.55 | 25.43 | 22.89 | 24.86 | 24.86 | 7.81% | 80,014,753 |
| Sep 5, 2025 | 22.47 | 23.45 | 21.71 | 23.06 | 23.06 | 3.08% | 52,750,691 |
| Sep 4, 2025 | 22.80 | 23.50 | 22.04 | 22.37 | 22.37 | -1.84% | 48,457,854 |
| Sep 3, 2025 | 24.20 | 24.44 | 22.70 | 22.79 | 22.79 | -6.52% | 56,724,650 |
| Sep 2, 2025 | 25.68 | 25.71 | 24.10 | 24.38 | 24.38 | -6.23% | 71,524,184 |
| Sep 1, 2025 | 25.79 | 26.50 | 25.29 | 26.00 | 26.00 | -0.99% | 104,673,460 |
| Aug 29, 2025 | 23.95 | 27.97 | 23.88 | 26.26 | 26.26 | 7.18% | 140,180,518 |
| Aug 28, 2025 | 24.69 | 26.54 | 23.69 | 24.50 | 24.50 | 8.65% | 133,874,120 |
| Aug 27, 2025 | 23.24 | 23.58 | 22.53 | 22.55 | 22.55 | -4.04% | 64,445,181 |
| Aug 26, 2025 | 22.81 | 24.54 | 22.45 | 23.50 | 23.50 | 3.39% | 101,263,708 |
| Aug 25, 2025 | 21.23 | 23.14 | 21.20 | 22.73 | 22.73 | 7.07% | 76,362,102 |
| Aug 22, 2025 | 20.71 | 21.23 | 20.66 | 21.23 | 21.23 | 2.17% | 27,355,673 |
| Aug 21, 2025 | 21.00 | 21.25 | 20.70 | 20.78 | 20.78 | -1.66% | 21,059,699 |
| Aug 20, 2025 | 21.06 | 21.27 | 20.72 | 21.13 | 21.13 | 0.28% | 22,693,674 |
| Aug 19, 2025 | 21.29 | 21.33 | 20.92 | 21.07 | 21.07 | -1.68% | 31,465,509 |
| Aug 18, 2025 | 20.75 | 21.80 | 20.75 | 21.43 | 21.43 | 4.13% | 56,586,635 |
| Aug 15, 2025 | 20.21 | 20.78 | 20.16 | 20.58 | 20.58 | 1.83% | 28,421,682 |
| Aug 14, 2025 | 20.80 | 20.99 | 20.18 | 20.21 | 20.21 | -2.98% | 32,972,133 |
| Aug 13, 2025 | 20.86 | 21.10 | 20.67 | 20.83 | 20.83 | -0.53% | 35,240,162 |
| Aug 12, 2025 | 21.12 | 21.20 | 20.45 | 20.94 | 20.94 | -5.85% | 67,935,393 |
| Aug 11, 2025 | 22.55 | 23.00 | 22.06 | 22.24 | 22.24 | -1.02% | 53,746,646 |
| Aug 8, 2025 | 21.88 | 23.23 | 21.80 | 22.47 | 22.47 | 3.88% | 74,446,787 |
| Aug 7, 2025 | 21.50 | 22.13 | 21.31 | 21.63 | 21.63 | -0.37% | 41,371,394 |
| Aug 6, 2025 | 21.97 | 22.65 | 21.61 | 21.71 | 21.71 | -1.18% | 59,984,755 |
| Aug 5, 2025 | 21.43 | 23.00 | 21.24 | 21.97 | 21.97 | 2.28% | 70,651,492 |
| Aug 4, 2025 | 20.49 | 21.65 | 20.38 | 21.48 | 21.48 | 5.19% | 48,582,426 |
| Aug 1, 2025 | 20.81 | 21.00 | 20.25 | 20.42 | 20.42 | -2.62% | 32,251,332 |
| Jul 31, 2025 | 20.43 | 21.38 | 20.40 | 20.97 | 20.97 | 1.65% | 54,748,942 |
| Jul 30, 2025 | 20.01 | 21.98 | 19.94 | 20.63 | 20.63 | 3.15% | 66,964,706 |
| Jul 29, 2025 | 19.19 | 20.09 | 19.10 | 20.00 | 20.00 | 3.63% | 45,046,442 |
| Jul 28, 2025 | 18.90 | 19.44 | 18.71 | 19.30 | 19.30 | 2.55% | 24,762,577 |
| Jul 25, 2025 | 18.79 | 18.84 | 18.68 | 18.82 | 18.82 | 0.11% | 9,864,275 |
| Jul 24, 2025 | 18.47 | 18.80 | 18.45 | 18.80 | 18.80 | 1.84% | 12,132,877 |
| Jul 23, 2025 | 18.60 | 18.82 | 18.42 | 18.46 | 18.46 | -0.70% | 11,063,458 |
| Jul 22, 2025 | 18.70 | 18.86 | 18.51 | 18.59 | 18.59 | -0.96% | 11,344,418 |
| Jul 21, 2025 | 18.74 | 18.82 | 18.67 | 18.77 | 18.77 | 0.11% | 9,319,100 |
| Jul 18, 2025 | 18.90 | 18.93 | 18.64 | 18.75 | 18.75 | -0.48% | 10,036,800 |
| Jul 17, 2025 | 18.59 | 18.96 | 18.41 | 18.84 | 18.84 | 2.17% | 15,931,500 |
| Jul 16, 2025 | 18.36 | 18.56 | 18.19 | 18.44 | 18.44 | 0.60% | 8,018,616 |
| Jul 15, 2025 | 18.40 | 18.50 | 18.11 | 18.33 | 18.33 | -0.16% | 10,050,200 |
| Jul 14, 2025 | 18.50 | 18.52 | 18.33 | 18.36 | 18.36 | -0.86% | 8,504,200 |
| Jul 11, 2025 | 18.47 | 18.68 | 18.28 | 18.52 | 18.52 | 0.38% | 12,522,500 |