Guangdong Create Century Intelligent Equipment Group Corporation Limited (SHE:300083)
China · Delayed Price · Currency is CNY 7.64
+0.11 (1.46%)
Apr 16, 2026, 3:05 PM CST
SHE:300083 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 7.56 | 7.64 | 7.53 | 7.63 | - | 1.33% | 19,204,129 |
| Apr 15, 2026 | 7.64 | 7.68 | 7.52 | 7.53 | 7.53 | -1.18% | 20,495,250 |
| Apr 14, 2026 | 7.60 | 7.64 | 7.52 | 7.62 | 7.62 | 1.06% | 17,286,250 |
| Apr 13, 2026 | 7.55 | 7.59 | 7.49 | 7.54 | 7.54 | -0.26% | 14,991,620 |
| Apr 10, 2026 | 7.56 | 7.69 | 7.55 | 7.56 | 7.56 | 0.53% | 19,412,910 |
| Apr 9, 2026 | 7.54 | 7.59 | 7.51 | 7.52 | 7.52 | -1.83% | 18,036,560 |
| Apr 8, 2026 | 7.45 | 7.67 | 7.44 | 7.66 | 7.66 | 5.36% | 32,507,830 |
| Apr 7, 2026 | 7.21 | 7.33 | 7.21 | 7.27 | 7.27 | 1.11% | 13,399,160 |
| Apr 3, 2026 | 7.38 | 7.43 | 7.18 | 7.19 | 7.19 | -2.57% | 21,407,385 |
| Apr 2, 2026 | 7.54 | 7.54 | 7.33 | 7.38 | 7.38 | -3.02% | 24,444,250 |
| Apr 1, 2026 | 7.77 | 7.77 | 7.56 | 7.61 | 7.61 | -0.13% | 26,663,480 |
| Mar 31, 2026 | 7.59 | 7.70 | 7.58 | 7.62 | 7.62 | 0.13% | 22,751,250 |
| Mar 30, 2026 | 7.61 | 7.65 | 7.49 | 7.61 | 7.61 | -1.81% | 24,951,400 |
| Mar 27, 2026 | 7.30 | 7.82 | 7.28 | 7.75 | 7.75 | 4.87% | 41,996,620 |
| 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 |