Guangdong Create Century Intelligent Equipment Group Corporation Limited (SHE:300083)
China · Delayed Price · Currency is CNY 9.87
+0.28 (2.92%)
Jan 23, 2026, 3:04 PM CST
SHE:300083 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9.59 | 9.76 | 9.59 | 9.72 | - | 1.36% | 38,488,172 |
| Jan 22, 2026 | 9.61 | 9.77 | 9.54 | 9.59 | 9.59 | -0.10% | 50,955,220 |
| Jan 21, 2026 | 9.52 | 9.72 | 9.44 | 9.60 | 9.60 | -0.31% | 52,121,790 |
| Jan 20, 2026 | 9.80 | 9.92 | 9.50 | 9.63 | 9.63 | -1.63% | 66,173,610 |
| Jan 19, 2026 | 9.85 | 9.87 | 9.65 | 9.79 | 9.79 | -1.11% | 75,695,670 |
| Jan 16, 2026 | 9.59 | 9.92 | 9.47 | 9.90 | 9.90 | 3.88% | 118,659,600 |
| Jan 15, 2026 | 9.47 | 9.63 | 9.43 | 9.53 | 9.53 | -0.73% | 43,798,220 |
| Jan 14, 2026 | 9.52 | 9.84 | 9.46 | 9.60 | 9.60 | 0.84% | 78,982,070 |
| Jan 13, 2026 | 9.90 | 9.90 | 9.50 | 9.52 | 9.52 | -3.45% | 70,748,660 |
| Jan 12, 2026 | 9.77 | 9.90 | 9.65 | 9.86 | 9.86 | 1.54% | 84,881,540 |
| Jan 9, 2026 | 9.46 | 9.72 | 9.40 | 9.71 | 9.71 | 2.32% | 72,517,740 |
| Jan 8, 2026 | 9.26 | 9.62 | 9.25 | 9.49 | 9.49 | 2.59% | 69,880,400 |
| Jan 7, 2026 | 9.24 | 9.42 | 9.20 | 9.25 | 9.25 | -0.32% | 49,640,850 |
| Jan 6, 2026 | 9.22 | 9.37 | 9.17 | 9.28 | 9.28 | - | 49,890,750 |
| Jan 5, 2026 | 9.21 | 9.40 | 9.19 | 9.28 | 9.28 | 0.76% | 43,269,597 |
| Dec 31, 2025 | 9.41 | 9.44 | 9.18 | 9.21 | 9.21 | -2.02% | 48,275,320 |
| Dec 30, 2025 | 8.98 | 9.47 | 8.93 | 9.40 | 9.40 | 3.75% | 85,795,730 |
| Dec 29, 2025 | 8.82 | 9.19 | 8.77 | 9.06 | 9.06 | -7.55% | 132,913,400 |
| Dec 26, 2025 | 9.79 | 9.91 | 9.68 | 9.80 | 9.80 | -0.51% | 61,255,877 |
| Dec 25, 2025 | 9.68 | 9.90 | 9.59 | 9.85 | 9.85 | 2.07% | 67,446,980 |
| Dec 24, 2025 | 9.59 | 9.69 | 9.54 | 9.65 | 9.65 | 0.52% | 41,474,334 |
| Dec 23, 2025 | 9.63 | 9.69 | 9.53 | 9.60 | 9.60 | -0.72% | 56,789,617 |
| Dec 22, 2025 | 9.48 | 9.72 | 9.36 | 9.67 | 9.67 | 3.76% | 102,034,100 |
| Dec 19, 2025 | 9.04 | 9.58 | 9.04 | 9.32 | 9.32 | 5.79% | 100,107,000 |
| Dec 18, 2025 | 8.71 | 8.92 | 8.68 | 8.81 | 8.81 | 0.34% | 25,399,295 |
| Dec 17, 2025 | 8.66 | 8.81 | 8.54 | 8.78 | 8.78 | 1.62% | 30,990,140 |
| Dec 16, 2025 | 8.89 | 8.92 | 8.59 | 8.64 | 8.64 | -2.59% | 33,642,430 |
| Dec 15, 2025 | 9.00 | 9.04 | 8.86 | 8.87 | 8.87 | -2.10% | 28,101,360 |
| Dec 12, 2025 | 8.96 | 9.13 | 8.85 | 9.06 | 9.06 | 1.12% | 38,489,200 |
| Dec 11, 2025 | 9.19 | 9.21 | 8.96 | 8.96 | 8.96 | -2.40% | 30,119,430 |
| Dec 10, 2025 | 9.16 | 9.22 | 9.08 | 9.18 | 9.18 | -0.22% | 25,671,610 |
| Dec 9, 2025 | 9.26 | 9.33 | 9.18 | 9.20 | 9.20 | -1.08% | 28,246,536 |
| Dec 8, 2025 | 9.33 | 9.42 | 9.22 | 9.30 | 9.30 | -0.32% | 46,124,160 |
| Dec 5, 2025 | 9.09 | 9.33 | 9.01 | 9.33 | 9.33 | 2.53% | 47,045,690 |
| Dec 4, 2025 | 9.05 | 9.20 | 8.91 | 9.10 | 9.10 | 1.56% | 43,781,900 |
| Dec 3, 2025 | 9.08 | 9.12 | 8.93 | 8.96 | 8.96 | -1.54% | 24,190,480 |
| Dec 2, 2025 | 9.27 | 9.29 | 9.07 | 9.10 | 9.10 | -2.05% | 26,829,399 |
| Dec 1, 2025 | 9.12 | 9.37 | 9.10 | 9.29 | 9.29 | 2.77% | 44,614,950 |
| Nov 28, 2025 | 8.91 | 9.05 | 8.87 | 9.04 | 9.04 | 1.23% | 23,118,250 |
| Nov 27, 2025 | 9.04 | 9.13 | 8.92 | 8.93 | 8.93 | -1.11% | 29,890,720 |
| Nov 26, 2025 | 9.06 | 9.21 | 9.00 | 9.03 | 9.03 | -0.77% | 30,255,510 |
| Nov 25, 2025 | 9.08 | 9.23 | 9.07 | 9.10 | 9.10 | 2.02% | 37,720,110 |
| Nov 24, 2025 | 8.82 | 8.96 | 8.76 | 8.92 | 8.92 | 1.71% | 27,194,890 |
| Nov 21, 2025 | 8.92 | 9.03 | 8.71 | 8.77 | 8.77 | -3.31% | 45,677,430 |
| Nov 20, 2025 | 9.18 | 9.23 | 9.04 | 9.07 | 9.07 | -0.66% | 25,314,700 |
| Nov 19, 2025 | 9.30 | 9.34 | 9.06 | 9.13 | 9.13 | -2.04% | 36,561,070 |
| Nov 18, 2025 | 9.24 | 9.43 | 9.17 | 9.32 | 9.32 | 0.43% | 38,958,250 |
| Nov 17, 2025 | 9.19 | 9.29 | 9.17 | 9.28 | 9.28 | 0.98% | 29,420,590 |
| Nov 14, 2025 | 9.31 | 9.33 | 9.19 | 9.19 | 9.19 | -1.92% | 34,996,770 |
| Nov 13, 2025 | 9.35 | 9.46 | 9.29 | 9.37 | 9.37 | 0.21% | 29,624,500 |