Guangdong Create Century Intelligent Equipment Group Corporation Limited (SHE:300083)
China · Delayed Price · Currency is CNY 11.14
+0.32 (2.96%)
Sep 17, 2025, 2:45 PM CST
SHE:300083 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 10.35 | 10.87 | 10.32 | 10.82 | 10.82 | 4.84% | 157,855,284 |
| Sep 15, 2025 | 10.43 | 10.51 | 10.25 | 10.32 | 10.32 | -0.96% | 77,667,466 |
| Sep 12, 2025 | 10.49 | 10.70 | 10.36 | 10.42 | 10.42 | -1.98% | 120,567,063 |
| Sep 11, 2025 | 9.75 | 10.70 | 9.62 | 10.63 | 10.63 | 9.47% | 183,991,771 |
| Sep 10, 2025 | 9.79 | 9.95 | 9.67 | 9.71 | 9.71 | -1.52% | 64,949,368 |
| Sep 9, 2025 | 9.96 | 10.11 | 9.78 | 9.86 | 9.86 | -1.79% | 78,188,835 |
| Sep 8, 2025 | 9.90 | 10.19 | 9.84 | 10.04 | 10.04 | 1.52% | 90,493,177 |
| Sep 5, 2025 | 9.64 | 9.89 | 9.48 | 9.89 | 9.89 | 3.67% | 87,597,280 |
| Sep 4, 2025 | 9.77 | 10.09 | 9.37 | 9.54 | 9.54 | -2.25% | 111,774,168 |
| Sep 3, 2025 | 10.20 | 10.49 | 9.72 | 9.76 | 9.76 | -3.08% | 104,252,208 |
| Sep 2, 2025 | 10.55 | 10.72 | 9.77 | 10.07 | 10.07 | -0.98% | 180,989,520 |
| Sep 1, 2025 | 10.30 | 10.42 | 10.08 | 10.17 | 10.17 | -2.02% | 88,240,954 |
| Aug 29, 2025 | 10.58 | 10.62 | 10.23 | 10.38 | 10.38 | -0.76% | 85,566,737 |
| Aug 28, 2025 | 10.26 | 10.59 | 10.06 | 10.46 | 10.46 | 0.67% | 137,886,392 |
| Aug 27, 2025 | 10.80 | 11.03 | 10.37 | 10.39 | 10.39 | -4.24% | 178,261,072 |
| Aug 26, 2025 | 10.40 | 11.06 | 10.31 | 10.85 | 10.85 | 3.33% | 188,006,615 |
| Aug 25, 2025 | 10.20 | 10.90 | 10.09 | 10.50 | 10.50 | 5.74% | 211,887,998 |
| Aug 22, 2025 | 9.66 | 9.99 | 9.60 | 9.93 | 9.93 | 3.33% | 126,088,900 |
| Aug 21, 2025 | 9.78 | 9.80 | 9.54 | 9.61 | 9.61 | -0.93% | 101,158,604 |
| Aug 20, 2025 | 9.50 | 9.70 | 9.45 | 9.70 | 9.70 | 1.15% | 82,288,054 |
| Aug 19, 2025 | 9.60 | 9.71 | 9.46 | 9.59 | 9.59 | -0.10% | 112,719,466 |
| Aug 18, 2025 | 9.32 | 9.75 | 9.32 | 9.60 | 9.60 | 5.49% | 148,652,883 |
| Aug 15, 2025 | 8.73 | 9.11 | 8.69 | 9.10 | 9.10 | 3.76% | 97,932,257 |
| Aug 14, 2025 | 8.97 | 9.00 | 8.68 | 8.77 | 8.77 | -2.01% | 60,281,951 |
| Aug 13, 2025 | 8.90 | 8.97 | 8.86 | 8.95 | 8.95 | 0.56% | 53,735,877 |
| Aug 12, 2025 | 8.90 | 8.94 | 8.78 | 8.90 | 8.90 | -0.11% | 48,842,637 |
| Aug 11, 2025 | 8.81 | 8.97 | 8.80 | 8.91 | 8.91 | 1.02% | 57,821,828 |
| Aug 8, 2025 | 8.88 | 8.94 | 8.79 | 8.82 | 8.82 | -0.79% | 51,513,363 |
| Aug 7, 2025 | 8.99 | 9.02 | 8.86 | 8.89 | 8.89 | -1.22% | 82,388,883 |
| Aug 6, 2025 | 8.88 | 9.05 | 8.83 | 9.00 | 9.00 | 3.09% | 117,318,253 |
| Aug 5, 2025 | 8.60 | 8.78 | 8.57 | 8.73 | 8.73 | 1.63% | 56,768,056 |
| Aug 4, 2025 | 8.30 | 8.60 | 8.28 | 8.59 | 8.59 | 2.87% | 47,622,871 |
| Aug 1, 2025 | 8.33 | 8.41 | 8.27 | 8.35 | 8.35 | 0.24% | 39,885,800 |
| Jul 31, 2025 | 8.43 | 8.60 | 8.28 | 8.33 | 8.33 | -1.65% | 52,087,400 |
| Jul 30, 2025 | 8.60 | 8.61 | 8.39 | 8.47 | 8.47 | -1.97% | 52,616,118 |
| Jul 29, 2025 | 8.67 | 8.67 | 8.51 | 8.64 | 8.64 | -0.80% | 57,339,604 |
| Jul 28, 2025 | 8.78 | 8.81 | 8.67 | 8.71 | 8.71 | - | 46,036,100 |
| Jul 25, 2025 | 8.71 | 8.76 | 8.65 | 8.71 | 8.71 | -0.23% | 45,307,360 |
| Jul 24, 2025 | 8.67 | 8.83 | 8.65 | 8.73 | 8.73 | 0.23% | 53,487,328 |
| Jul 23, 2025 | 8.80 | 8.82 | 8.67 | 8.71 | 8.71 | -2.02% | 72,240,429 |
| Jul 22, 2025 | 8.85 | 9.06 | 8.73 | 8.89 | 8.89 | 0.11% | 115,363,900 |
| Jul 21, 2025 | 8.70 | 8.99 | 8.61 | 8.88 | 8.88 | 4.96% | 150,306,782 |
| Jul 18, 2025 | 8.50 | 8.54 | 8.39 | 8.46 | 8.46 | -0.47% | 45,538,479 |
| Jul 17, 2025 | 8.33 | 8.60 | 8.28 | 8.50 | 8.50 | 1.67% | 75,891,518 |
| Jul 16, 2025 | 8.35 | 8.46 | 8.31 | 8.36 | 8.36 | -0.12% | 48,822,185 |
| Jul 15, 2025 | 8.39 | 8.53 | 8.25 | 8.37 | 8.37 | -0.12% | 59,226,737 |
| Jul 14, 2025 | 8.28 | 8.42 | 8.27 | 8.38 | 8.38 | 1.21% | 51,172,485 |
| Jul 11, 2025 | 8.19 | 8.33 | 8.14 | 8.28 | 8.28 | 0.98% | 44,277,970 |
| Jul 10, 2025 | 8.23 | 8.30 | 8.15 | 8.20 | 8.20 | - | 31,491,597 |
| Jul 9, 2025 | 8.26 | 8.43 | 8.19 | 8.20 | 8.20 | -0.73% | 45,430,100 |