Skip to main content
logo
Hwa Create Corporation (SHE:300045)
China flag China · Delayed Price · Currency is CNY
22.45
-0.78 (-3.36%)
Nov 14, 2025, 3:04 PM CST

Hwa Create Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202523.6623.6622.3922.4522.45-3.36%26,658,889
Nov 13, 202522.9823.9022.8723.2323.23-0.43%34,352,311
Nov 12, 202522.9723.6922.0223.3323.330.73%39,894,588
Nov 11, 202523.7624.0923.1023.1623.16-3.38%33,125,509
Nov 10, 202524.3524.7323.7523.9723.97-0.66%43,541,929
Nov 7, 202523.6624.2823.3024.1324.131.26%42,810,821
Nov 6, 202523.6624.0823.1623.8323.830.13%35,688,130
Nov 5, 202522.8024.4122.8023.8023.801.80%40,794,812
Nov 4, 202524.3924.4023.2223.3823.38-3.11%36,078,158
Nov 3, 202523.4024.1723.3024.1324.133.12%48,009,271
Oct 31, 202523.5023.9223.0123.4023.40-0.38%36,175,934
Oct 30, 202523.0523.8522.9023.4923.490.77%44,521,580
Oct 29, 202523.4023.7023.2423.3123.31-0.68%30,482,125
Oct 28, 202523.3223.7023.0823.4723.47-0.34%35,323,434
Oct 27, 202522.9123.5522.5823.5523.554.30%54,861,651
Oct 24, 202522.5023.2022.3722.5822.583.82%42,814,425
Oct 23, 202521.7021.8821.1421.7521.75-0.18%14,536,897
Oct 22, 202521.8922.2221.5821.7921.79-0.64%14,984,672
Oct 21, 202521.7422.1021.6221.9321.930.87%14,613,623
Oct 20, 202521.6322.2221.4821.7421.742.94%18,527,740
Oct 17, 202521.8522.3721.0221.1221.12-3.25%19,295,043
Oct 16, 202522.5622.6321.8021.8321.83-3.87%20,241,529
Oct 15, 202522.3422.7521.8522.7122.712.07%20,981,314
Oct 14, 202522.8023.2222.0022.2522.25-1.37%26,130,396
Oct 13, 202521.0122.6620.9822.5622.561.30%22,323,454
Oct 10, 202523.0123.0122.2322.2722.27-3.72%23,507,885
Oct 9, 202522.8423.2022.4823.1323.131.40%30,486,656
Sep 30, 202522.1423.1621.9622.8122.814.68%42,238,805
Sep 29, 202521.5521.9621.1721.7921.791.40%19,918,481
Sep 26, 202521.7622.2821.4621.4921.49-2.23%18,546,686
Sep 25, 202522.3022.5921.9721.9821.98-1.08%23,264,335
Sep 24, 202521.6522.2621.5222.2222.221.51%22,161,466
Sep 23, 202522.5322.7621.3821.8921.89-3.74%31,503,853
Sep 22, 202522.2622.7622.1022.7422.742.11%21,062,728
Sep 19, 202522.6823.0422.2022.2722.27-1.89%26,550,753
Sep 18, 202523.2323.6722.3722.7022.70-2.99%38,963,626
Sep 17, 202523.9823.9823.3823.4023.40-2.42%29,498,605
Sep 16, 202523.5024.3522.9923.9823.981.48%43,610,049
Sep 15, 202524.1124.3923.6023.6323.63-3.55%42,044,114
Sep 12, 202524.8025.3424.3424.5024.50-3.16%61,342,379
Sep 11, 202524.1825.6024.0625.3025.302.93%77,052,828
Sep 10, 202523.9425.2023.6424.5824.584.06%69,250,038
Sep 9, 202524.6125.2623.6223.6223.62-4.99%60,931,605
Sep 8, 202523.5525.4322.8924.8624.867.81%80,014,753
Sep 5, 202522.4723.4521.7123.0623.063.08%52,750,691
Sep 4, 202522.8023.5022.0422.3722.37-1.84%48,457,854
Sep 3, 202524.2024.4422.7022.7922.79-6.52%56,724,650
Sep 2, 202525.6825.7124.1024.3824.38-6.23%71,524,184
Sep 1, 202525.7926.5025.2926.0026.00-0.99%104,673,460
Aug 29, 202523.9527.9723.8826.2626.267.18%140,180,518