Skip to main content
logo
Hwa Create Corporation (SHE:300045)
China flag China · Delayed Price · Currency is CNY
23.62
+0.40 (1.72%)
May 8, 2026, 3:04 PM CST

Hwa Create Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 29, 202621.2821.6421.1021.5121.511.37%13,111,405
Apr 28, 202621.9922.0721.0721.2221.22-4.50%20,808,921
Apr 27, 202622.2022.2921.5322.2222.22-0.13%17,855,635
Apr 24, 202622.8022.9422.2222.2522.25-2.88%17,128,277
Apr 23, 202623.5123.7322.8522.9122.91-2.47%20,661,922
Apr 22, 202623.3923.5023.0723.4923.49-0.55%23,148,059
Apr 21, 202623.8924.0423.4123.6223.62-1.46%25,059,500
Apr 20, 202623.1024.1522.9423.9723.973.77%36,903,861
Apr 17, 202623.0023.2022.8223.1023.100.22%17,230,033
Apr 16, 202622.8423.1222.5923.0523.050.96%20,908,734
Apr 15, 202622.9823.7022.7922.8322.830.13%35,372,730
Apr 14, 202622.0222.8621.9422.8022.804.06%28,492,157
Apr 13, 202621.6222.0021.4421.9121.910.83%13,099,604
Apr 10, 202621.8122.1321.7121.7321.730.18%14,179,500
Apr 9, 202621.9022.0521.6121.6921.69-2.17%14,979,840
Apr 8, 202621.3522.1821.3522.1722.176.13%21,212,480
Apr 7, 202621.1321.2620.8020.8920.89-0.52%9,863,289
Apr 3, 202621.6921.8521.0021.0021.00-2.01%11,906,159
Apr 2, 202621.8222.0321.3021.4321.43-2.01%13,860,470
Apr 1, 202622.2322.2821.6821.8721.870.51%14,375,600
Mar 31, 202621.6822.4721.6821.7621.76-0.18%20,893,780
Mar 30, 202621.2021.8121.1221.8021.801.54%15,320,190
Mar 27, 202620.9021.6220.8021.4721.471.13%13,146,860
Mar 26, 202621.9821.9821.1221.2321.23-2.21%16,414,130
Mar 25, 202621.4421.9321.4421.7121.711.07%16,269,380
Mar 24, 202621.6121.7020.8021.4821.481.42%18,682,153
Mar 23, 202622.1022.3421.0021.1821.18-5.74%24,332,490
Mar 20, 202623.6923.8722.4522.4722.47-3.97%17,396,640
Mar 19, 202623.6123.8323.2523.4023.40-2.13%14,239,500
Mar 18, 202623.4723.9523.2023.9123.912.84%17,416,240
Mar 17, 202624.0524.1623.2223.2523.25-2.84%16,561,580
Mar 16, 202623.6023.9423.2823.9323.931.14%16,453,227
Mar 13, 202624.2724.6523.6523.6623.66-3.03%19,290,690
Mar 12, 202625.0225.0224.2124.4024.40-2.63%22,715,690
Mar 11, 202625.4725.7025.0225.0625.06-1.22%19,732,210
Mar 10, 202625.2725.7525.2125.3725.371.08%19,705,497
Mar 9, 202624.7725.1924.0825.1025.10-0.55%26,274,510
Mar 6, 202625.3625.8325.2225.2425.24-1.29%19,974,590
Mar 5, 202626.0626.1925.0225.5725.57-0.16%26,374,950
Mar 4, 202625.3026.6525.3025.6125.61-2.29%24,700,150
Mar 3, 202628.5328.5426.1226.2126.21-8.77%47,539,610
Mar 2, 202627.2028.9827.2028.7328.735.98%71,225,970
Feb 27, 202626.8027.4826.7127.1127.110.26%27,142,720
Feb 26, 202626.6527.2226.4727.0427.041.08%24,109,970
Feb 25, 202626.3126.9326.1326.7526.751.67%22,219,500
Feb 24, 202626.9026.9526.2826.3126.31-0.45%20,771,690