Guangdong Create Century Intelligent Equipment Group Corporation Limited (SHE:300083)
China · Delayed Price · Currency is CNY 9.33
+0.23 (2.53%)
At close: Dec 5, 2025
SHE:300083 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 9.42 | 9.46 | 9.25 | 9.35 | 9.35 | -0.85% | 32,719,380 |
| Nov 11, 2025 | 9.58 | 9.69 | 9.40 | 9.43 | 9.43 | -1.15% | 37,256,080 |
| Nov 10, 2025 | 9.73 | 9.80 | 9.45 | 9.54 | 9.54 | -1.95% | 50,054,400 |
| Nov 7, 2025 | 9.80 | 9.82 | 9.66 | 9.73 | 9.73 | -1.62% | 35,009,590 |
| Nov 6, 2025 | 9.73 | 9.96 | 9.71 | 9.89 | 9.89 | 1.54% | 42,887,930 |
| Nov 5, 2025 | 9.69 | 9.82 | 9.56 | 9.74 | 9.74 | -0.92% | 44,271,520 |
| Nov 4, 2025 | 9.94 | 10.00 | 9.75 | 9.83 | 9.83 | -1.90% | 49,236,490 |
| Nov 3, 2025 | 10.00 | 10.03 | 9.80 | 10.02 | 10.02 | 0.20% | 54,046,680 |
| Oct 31, 2025 | 10.00 | 10.23 | 9.94 | 10.00 | 10.00 | -0.50% | 69,516,740 |
| Oct 30, 2025 | 10.00 | 10.23 | 9.91 | 10.05 | 10.05 | 0.50% | 85,126,010 |
| Oct 29, 2025 | 9.90 | 10.16 | 9.85 | 10.00 | 10.00 | 1.42% | 60,484,290 |
| Oct 28, 2025 | 9.97 | 10.00 | 9.80 | 9.86 | 9.86 | -1.20% | 56,597,070 |
| Oct 27, 2025 | 9.89 | 10.25 | 9.81 | 9.98 | 9.98 | 3.53% | 111,387,100 |
| Oct 24, 2025 | 9.37 | 9.65 | 9.33 | 9.64 | 9.64 | 3.43% | 61,040,310 |
| Oct 23, 2025 | 9.30 | 9.33 | 9.15 | 9.32 | 9.32 | 0.11% | 37,116,900 |
| Oct 22, 2025 | 9.28 | 9.48 | 9.21 | 9.31 | 9.31 | -0.53% | 45,137,000 |
| Oct 21, 2025 | 9.00 | 9.47 | 8.95 | 9.36 | 9.36 | 4.35% | 73,801,010 |
| Oct 20, 2025 | 8.93 | 9.07 | 8.90 | 8.97 | 8.97 | 2.05% | 43,081,960 |
| Oct 17, 2025 | 9.16 | 9.19 | 8.77 | 8.79 | 8.79 | -4.25% | 61,095,030 |
| Oct 16, 2025 | 9.33 | 9.33 | 9.12 | 9.18 | 9.18 | -2.55% | 50,000,920 |
| Oct 15, 2025 | 9.35 | 9.43 | 9.13 | 9.42 | 9.42 | 1.95% | 62,736,720 |
| Oct 14, 2025 | 9.78 | 9.88 | 9.20 | 9.24 | 9.24 | -5.04% | 81,032,520 |
| Oct 13, 2025 | 9.50 | 9.77 | 9.23 | 9.73 | 9.73 | -2.60% | 86,583,080 |
| Oct 10, 2025 | 10.37 | 10.46 | 9.94 | 9.99 | 9.99 | -4.22% | 74,467,230 |
| Oct 9, 2025 | 10.33 | 10.54 | 10.27 | 10.43 | 10.43 | 1.07% | 67,979,230 |
| Sep 30, 2025 | 10.46 | 10.57 | 10.30 | 10.32 | 10.32 | -1.24% | 60,296,870 |
| Sep 29, 2025 | 10.30 | 10.49 | 10.11 | 10.45 | 10.45 | 1.55% | 64,764,660 |
| Sep 26, 2025 | 10.63 | 10.73 | 10.22 | 10.29 | 10.29 | -4.19% | 88,527,180 |
| Sep 25, 2025 | 10.63 | 10.96 | 10.62 | 10.74 | 10.74 | 0.28% | 90,640,550 |
| Sep 24, 2025 | 10.61 | 10.77 | 10.41 | 10.71 | 10.71 | 0.09% | 81,441,050 |
| Sep 23, 2025 | 10.85 | 11.00 | 10.43 | 10.70 | 10.70 | -2.10% | 98,008,100 |
| Sep 22, 2025 | 10.46 | 10.98 | 10.46 | 10.93 | 10.93 | 4.69% | 113,453,300 |
| Sep 19, 2025 | 10.71 | 10.80 | 10.37 | 10.44 | 10.44 | -3.24% | 91,238,560 |