Guangdong Create Century Intelligent Equipment Group Corporation Limited (SHE:300083)
China · Delayed Price · Currency is CNY 7.75
+0.36 (4.87%)
Mar 27, 2026, 3:04 PM CST
SHE:300083 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 7.55 | 7.61 | 7.36 | 7.39 | 7.39 | -2.12% | 22,646,390 |
| Mar 25, 2026 | 7.45 | 7.56 | 7.42 | 7.55 | 7.55 | 1.34% | 23,675,920 |
| Mar 24, 2026 | 7.48 | 7.52 | 7.27 | 7.45 | 7.45 | 1.50% | 25,569,780 |
| Mar 23, 2026 | 7.48 | 7.61 | 7.27 | 7.34 | 7.34 | -3.93% | 38,341,090 |
| Mar 20, 2026 | 8.00 | 8.08 | 7.64 | 7.64 | 7.64 | -4.86% | 42,905,290 |
| Mar 19, 2026 | 8.16 | 8.18 | 7.94 | 8.03 | 8.03 | -3.49% | 37,172,410 |
| Mar 18, 2026 | 8.28 | 8.34 | 8.24 | 8.32 | 8.32 | 0.48% | 20,903,470 |
| Mar 17, 2026 | 8.38 | 8.46 | 8.26 | 8.28 | 8.28 | -0.96% | 25,443,350 |
| Mar 16, 2026 | 8.45 | 8.45 | 8.26 | 8.36 | 8.36 | -1.99% | 31,175,150 |
| Mar 13, 2026 | 8.43 | 8.68 | 8.37 | 8.53 | 8.53 | 0.59% | 43,311,120 |
| Mar 12, 2026 | 8.60 | 8.66 | 8.43 | 8.48 | 8.48 | -3.42% | 54,269,330 |
| Mar 11, 2026 | 8.66 | 9.04 | 8.64 | 8.78 | 8.78 | 5.02% | 94,929,080 |
| Mar 10, 2026 | 8.28 | 8.40 | 8.28 | 8.36 | 8.36 | 2.20% | 28,716,850 |
| Mar 9, 2026 | 8.22 | 8.24 | 7.98 | 8.18 | 8.18 | -1.56% | 38,676,100 |
| Mar 6, 2026 | 8.28 | 8.35 | 8.25 | 8.31 | 8.31 | -0.24% | 25,005,640 |
| Mar 5, 2026 | 8.27 | 8.43 | 8.25 | 8.33 | 8.33 | 2.59% | 35,052,100 |
| Mar 4, 2026 | 8.16 | 8.33 | 8.09 | 8.12 | 8.12 | -1.58% | 39,630,501 |
| Mar 3, 2026 | 8.75 | 8.81 | 8.23 | 8.25 | 8.25 | -5.71% | 61,324,142 |
| Mar 2, 2026 | 8.86 | 8.92 | 8.68 | 8.75 | 8.75 | -3.10% | 48,269,143 |
| Feb 27, 2026 | 9.06 | 9.06 | 8.97 | 9.03 | 9.03 | -0.88% | 29,126,650 |
| Feb 26, 2026 | 8.95 | 9.11 | 8.93 | 9.11 | 9.11 | 1.56% | 45,457,080 |
| Feb 25, 2026 | 8.96 | 9.01 | 8.91 | 8.97 | 8.97 | 0.11% | 30,498,121 |
| Feb 24, 2026 | 9.09 | 9.11 | 8.93 | 8.96 | 8.96 | 0.67% | 32,169,360 |
| Feb 13, 2026 | 8.94 | 9.02 | 8.89 | 8.90 | 8.90 | -0.89% | 33,160,260 |
| Feb 12, 2026 | 8.89 | 9.02 | 8.86 | 8.98 | 8.98 | 1.01% | 33,167,500 |
| Feb 11, 2026 | 8.91 | 9.00 | 8.87 | 8.89 | 8.89 | -0.34% | 25,387,780 |
| Feb 10, 2026 | 8.85 | 8.96 | 8.83 | 8.92 | 8.92 | 0.34% | 30,995,420 |
| Feb 9, 2026 | 8.77 | 8.90 | 8.73 | 8.89 | 8.89 | 2.66% | 37,332,520 |
| Feb 6, 2026 | 8.61 | 8.76 | 8.55 | 8.66 | 8.66 | -0.12% | 32,081,930 |
| Feb 5, 2026 | 8.77 | 8.81 | 8.65 | 8.67 | 8.67 | -1.81% | 33,241,360 |
| Feb 4, 2026 | 8.79 | 8.87 | 8.71 | 8.83 | 8.83 | -0.23% | 36,155,800 |
| Feb 3, 2026 | 8.80 | 8.85 | 8.69 | 8.85 | 8.85 | 1.84% | 33,835,820 |
| Feb 2, 2026 | 8.92 | 8.98 | 8.68 | 8.69 | 8.69 | -2.58% | 44,923,660 |
| Jan 30, 2026 | 9.02 | 9.12 | 8.73 | 8.92 | 8.92 | -1.65% | 57,843,420 |
| Jan 29, 2026 | 9.28 | 9.32 | 9.04 | 9.07 | 9.07 | -2.79% | 58,389,757 |
| Jan 28, 2026 | 9.56 | 9.65 | 9.30 | 9.33 | 9.33 | -3.01% | 53,622,350 |
| Jan 27, 2026 | 9.39 | 9.78 | 9.01 | 9.62 | 9.62 | 1.69% | 93,923,030 |
| Jan 26, 2026 | 9.88 | 10.03 | 9.35 | 9.46 | 9.46 | -4.15% | 86,035,300 |
| Jan 23, 2026 | 9.61 | 9.89 | 9.61 | 9.87 | 9.87 | 2.92% | 81,940,380 |
| 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 |