Skip to main content
logo
Hwa Create Corporation (SHE:300045)
China flag China · Delayed Price · Currency is CNY
23.91
+1.19 (5.24%)
At close: Dec 5, 2025

Hwa Create Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 24, 202522.5023.2022.3722.5822.583.82%42,808,520
Oct 23, 202521.7021.8821.1421.7521.75-0.18%14,536,790
Oct 22, 202521.8922.2221.5821.7921.79-0.64%14,984,670
Oct 21, 202521.7422.1021.6221.9321.930.87%14,613,620
Oct 20, 202521.6322.2221.4821.7421.742.94%18,527,740
Oct 17, 202521.8522.3721.0221.1221.12-3.25%19,293,240
Oct 16, 202522.5622.6321.8021.8321.83-3.87%20,241,220
Oct 15, 202522.3422.7521.8522.7122.712.07%20,980,710
Oct 14, 202522.8023.2222.0022.2522.25-1.37%26,129,890
Oct 13, 202521.0122.6620.9822.5622.561.30%22,322,250
Oct 10, 202523.0123.0122.2322.2722.27-3.72%23,507,380
Oct 9, 202522.8423.2022.4823.1323.131.40%30,098,050
Sep 30, 202522.1423.1621.9622.8122.814.68%42,232,200
Sep 29, 202521.5521.9621.1721.7921.791.40%19,918,380
Sep 26, 202521.7622.2821.4621.4921.49-2.23%18,545,180
Sep 25, 202522.3022.5921.9721.9821.98-1.08%23,263,230
Sep 24, 202521.6522.2621.5222.2222.221.51%22,160,360
Sep 23, 202522.5322.7621.3821.8921.89-3.74%31,503,150
Sep 22, 202522.2622.7622.1022.7422.742.11%21,062,320
Sep 19, 202522.6823.0422.2022.2722.27-1.89%26,543,850