Guangdong Create Century Intelligent Equipment Group Corporation Limited (SHE:300083)

China · Delayed Price · Currency is CNY

11.48

+0.51 (4.65%)

Oct 23, 2026, 3:04 PM CST

SHE:300083 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	11.08	11.51	10.22	11.48	11.48	4.65%	73,595,253
Oct 22, 2026	11.25	11.39	10.97	10.97	10.97	-2.75%	41,025,034
Oct 21, 2026	11.25	11.38	11.10	11.28	11.28	1.08%	36,039,951
Oct 20, 2026	11.15	11.54	10.94	11.16	11.16	-0.36%	44,199,606
Oct 19, 2026	10.95	11.34	10.71	11.20	11.20	1.17%	49,415,492
Oct 16, 2026	11.08	11.32	10.87	11.07	11.07	2.12%	45,012,610
Oct 15, 2026	11.10	11.53	10.79	10.84	10.84	-4.75%	58,030,100
Oct 14, 2026	11.80	11.80	11.32	11.38	11.38	-2.90%	32,120,261
Oct 13, 2026	11.09	11.99	10.76	11.72	11.72	2.54%	69,454,269
Oct 12, 2026	11.34	11.72	11.08	11.43	11.43	2.42%	57,588,235
Oct 9, 2026	11.10	11.20	10.56	11.16	11.16	-0.45%	66,500,755
Oct 8, 2026	11.74	11.99	11.13	11.21	11.21	-2.52%	49,476,500
Sep 30, 2026	11.78	11.80	11.43	11.50	11.50	-0.86%	22,631,490
Sep 29, 2026	11.50	11.68	11.40	11.60	11.60	0.35%	25,027,979
Sep 28, 2026	12.04	12.10	11.42	11.56	11.56	-4.78%	43,577,120
Sep 24, 2026	12.46	12.53	12.07	12.14	12.14	-2.88%	37,567,044
Sep 23, 2026	12.47	12.65	12.31	12.50	12.50	0.64%	40,564,177
Sep 22, 2026	12.63	12.72	12.35	12.42	12.42	-1.27%	41,519,010
Sep 21, 2026	12.85	13.09	12.53	12.58	12.58	-1.56%	50,859,555
Sep 18, 2026	12.51	12.87	12.36	12.78	12.78	3.06%	49,237,808
Sep 17, 2026	12.28	12.73	12.27	12.40	12.40	0.24%	35,700,653
Sep 16, 2026	12.09	12.40	11.89	12.37	12.37	2.83%	43,510,272
Sep 15, 2026	12.16	12.28	11.97	12.03	12.03	-1.23%	28,809,111
Sep 14, 2026	11.84	12.23	11.58	12.18	12.18	2.18%	40,980,243
Sep 11, 2026	11.92	12.08	11.53	11.92	11.92	-1.41%	43,788,721
Sep 10, 2026	12.18	12.31	12.01	12.09	12.09	-1.47%	32,455,943
Sep 9, 2026	12.45	12.67	12.21	12.27	12.27	-1.45%	40,299,153
Sep 8, 2026	12.80	12.97	12.31	12.45	12.45	-3.26%	51,646,710
Sep 7, 2026	12.40	13.00	12.10	12.87	12.87	4.72%	77,992,249
Sep 4, 2026	13.39	13.55	12.21	12.29	12.29	-7.66%	93,087,938
Sep 3, 2026	13.52	13.60	13.01	13.31	13.31	-0.60%	67,377,999
Sep 2, 2026	13.12	13.63	13.05	13.39	13.39	-0.07%	57,301,475
Sep 1, 2026	13.72	13.72	13.30	13.40	13.40	-2.62%	62,173,957
Aug 31, 2026	13.16	13.85	13.10	13.76	13.76	2.92%	80,565,632
Aug 28, 2026	13.60	14.39	13.24	13.37	13.37	-0.45%	116,576,289
Aug 27, 2026	13.31	13.61	12.87	13.43	13.43	0.60%	122,452,811
Aug 26, 2026	13.85	14.00	13.18	13.35	13.35	-3.12%	131,311,389
Aug 25, 2026	13.30	13.88	13.11	13.78	13.78	3.07%	101,475,621
Aug 24, 2026	13.53	13.63	12.88	13.37	13.37	-1.18%	60,537,013
Aug 21, 2026	13.36	14.03	13.14	13.53	13.53	0.89%	64,044,420
Aug 20, 2026	12.93	13.73	12.62	13.41	13.41	5.34%	85,910,369
Aug 19, 2026	13.55	13.71	12.63	12.73	12.73	-8.94%	98,351,134
Aug 18, 2026	13.96	14.50	13.82	13.98	13.98	0.14%	86,864,340
Aug 17, 2026	14.10	14.19	13.65	13.96	13.96	0.07%	79,986,968
Aug 14, 2026	14.09	14.26	13.50	13.95	13.95	-0.21%	76,066,666
Aug 13, 2026	14.34	14.63	13.97	13.98	13.98	-3.19%	85,009,830
Aug 12, 2026	14.00	14.59	13.90	14.44	14.44	2.92%	100,023,242
Aug 11, 2026	14.22	14.59	13.78	14.03	14.03	-3.71%	109,448,974
Aug 10, 2026	14.44	14.79	14.11	14.57	14.57	0.62%	134,960,750
Aug 7, 2026	13.70	14.88	13.63	14.48	14.48	8.79%	188,151,925