Guangdong Create Century Intelligent Equipment Group Corporation Limited (SHE:300083)
China · Delayed Price · Currency is CNY 9.30
-0.06 (-0.64%)
Oct 22, 2025, 2:45 PM CST
SHE:300083 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 9.00 | 9.47 | 8.95 | 9.36 | 9.36 | 4.35% | 73,801,012 |
| Oct 20, 2025 | 8.93 | 9.07 | 8.90 | 8.97 | 8.97 | 2.05% | 43,082,168 |
| Oct 17, 2025 | 9.16 | 9.19 | 8.77 | 8.79 | 8.79 | -4.25% | 61,095,036 |
| Oct 16, 2025 | 9.33 | 9.33 | 9.12 | 9.18 | 9.18 | -2.55% | 50,006,529 |
| Oct 15, 2025 | 9.35 | 9.43 | 9.13 | 9.42 | 9.42 | 1.95% | 62,740,222 |
| 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% | 86,603,088 |
| Oct 10, 2025 | 10.37 | 10.46 | 9.94 | 9.99 | 9.99 | -4.22% | 74,467,234 |
| Oct 9, 2025 | 10.33 | 10.54 | 10.27 | 10.43 | 10.43 | 1.07% | 67,983,134 |
| Sep 30, 2025 | 10.46 | 10.57 | 10.30 | 10.32 | 10.32 | -1.24% | 60,296,878 |
| Sep 29, 2025 | 10.30 | 10.49 | 10.11 | 10.45 | 10.45 | 1.55% | 64,769,886 |
| Sep 26, 2025 | 10.63 | 10.73 | 10.22 | 10.29 | 10.29 | -4.19% | 88,527,984 |
| Sep 25, 2025 | 10.63 | 10.96 | 10.62 | 10.74 | 10.74 | 0.28% | 90,652,458 |
| Sep 24, 2025 | 10.61 | 10.77 | 10.41 | 10.71 | 10.71 | 0.09% | 81,443,455 |
| Sep 23, 2025 | 10.85 | 11.00 | 10.43 | 10.70 | 10.70 | -2.10% | 98,018,100 |
| Sep 22, 2025 | 10.46 | 10.98 | 10.46 | 10.93 | 10.93 | 4.69% | 113,460,492 |
| Sep 19, 2025 | 10.71 | 10.80 | 10.37 | 10.44 | 10.44 | -3.24% | 91,247,169 |
| Sep 18, 2025 | 11.10 | 11.22 | 10.65 | 10.79 | 10.79 | -3.49% | 162,207,801 |
| Sep 17, 2025 | 10.80 | 11.28 | 10.67 | 11.18 | 11.18 | 3.33% | 170,615,770 |
| Sep 16, 2025 | 10.35 | 10.87 | 10.32 | 10.82 | 10.82 | 4.84% | 157,859,784 |
| 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 |