Skip to main content
logo
Hwa Create Corporation (SHE:300045)
China flag China · Delayed Price · Currency is CNY
15.76
-0.52 (-3.19%)
Jul 14, 2026, 3:08 PM CST

Hwa Create Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 202616.2216.3015.2015.7615.76-3.19%22,803,798
Jul 13, 202617.5217.6016.2316.2816.28-8.02%30,450,430
Jul 10, 202616.5518.6016.1817.7017.706.76%45,634,562
Jul 9, 202616.1016.7015.6216.5816.583.24%17,724,983
Jul 8, 202616.1916.4715.9116.0616.06-0.86%13,979,071
Jul 7, 202616.7316.9816.1216.2016.20-4.20%13,454,290
Jul 6, 202617.8018.0516.7916.9116.91-4.46%22,350,900
Jul 3, 202617.0517.9517.0217.7017.704.80%25,237,239
Jul 2, 202617.2217.5916.8716.8916.89-3.71%19,195,086
Jul 1, 202617.2417.7717.2017.5417.541.74%21,749,728
Jun 30, 202616.6017.5516.3617.2417.245.70%25,458,772
Jun 29, 202616.7316.8916.0916.3116.31-3.03%20,108,771
Jun 26, 202616.7017.1916.0716.8216.820.06%27,313,238
Jun 25, 202617.2517.4316.6716.8116.81-3.34%20,318,563
Jun 24, 202617.2817.4216.7817.3917.390.75%18,309,977
Jun 23, 202617.5917.7917.1717.2617.26-2.87%17,483,213
Jun 22, 202618.0718.2317.0817.7717.77-2.63%25,968,628
Jun 18, 202618.1818.5617.8818.2518.25-0.87%18,474,570
Jun 17, 202618.0918.5717.8118.4118.410.93%19,375,820
Jun 16, 202618.4718.6918.1518.2418.24-0.60%16,558,770
Jun 15, 202618.1218.4318.0218.3518.350.66%15,904,360
Jun 12, 202618.1018.6818.0118.2318.232.36%19,797,040
Jun 11, 202617.7618.0317.4217.8117.81-1.55%15,668,828
Jun 10, 202618.4618.9817.8918.0918.09-1.84%18,332,607
Jun 9, 202618.4018.5718.0018.4318.430.27%16,443,530
Jun 8, 202618.5019.0918.2118.3818.38-3.57%21,248,266
Jun 5, 202618.8219.3818.7019.0619.063.53%29,598,357
Jun 4, 202618.6018.8018.2818.4118.41-2.39%13,751,243
Jun 3, 202618.4119.3618.4018.8618.861.45%18,627,340
Jun 2, 202618.7918.8418.0418.5918.59-0.54%13,659,947
Jun 1, 202618.7219.0218.6218.6918.69-0.05%14,765,820
May 29, 202620.3520.3518.6018.7018.70-8.11%29,780,621
May 28, 202620.0920.5719.7520.3520.350.99%20,057,232
May 27, 202621.3521.4420.0720.1520.15-5.22%24,018,324
May 26, 202622.2522.2620.8821.2621.26-5.38%26,382,885
May 25, 202622.6822.8822.0822.4722.470.09%17,845,190
May 22, 202622.3522.7321.9622.4522.451.17%19,815,167
May 21, 202623.7723.8522.1422.1922.19-5.81%30,401,160
May 20, 202623.9824.0723.4123.5623.56-2.89%25,366,639
May 19, 202624.3124.8723.8824.2624.26-1.18%30,444,455
May 18, 202624.2025.2524.0024.5524.551.28%35,288,170
May 15, 202624.6725.3624.0724.2424.24-0.66%47,112,233
May 14, 202625.7525.8824.4024.4024.40-4.54%47,233,397
May 13, 202623.0226.5522.9325.5625.5610.22%76,756,846
May 12, 202623.6423.6422.9323.1923.19-2.15%21,004,350
May 11, 202623.8824.1223.5023.7023.700.34%26,868,760
May 8, 202623.2223.6622.9723.6223.621.72%26,212,035
May 7, 202623.3523.4022.8023.2223.220.48%22,432,113
May 6, 202622.3823.3122.3823.1123.113.35%22,870,029
Apr 30, 202621.4122.5021.4122.3622.363.95%21,828,548