Guangdong Create Century Intelligent Equipment Group Corporation Limited (SHE:300083)
China · Delayed Price · Currency is CNY 10.01
-0.56 (-5.30%)
May 29, 2026, 3:09 PM CST
SHE:300083 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 10.87 | 10.87 | 9.91 | 10.01 | - | -5.30% | 113,128,241 |
| May 28, 2026 | 10.40 | 10.77 | 10.30 | 10.57 | 10.57 | - | 82,331,190 |
| May 27, 2026 | 10.65 | 11.14 | 10.46 | 10.57 | 10.57 | -2.85% | 131,428,000 |
| May 26, 2026 | 10.78 | 11.10 | 10.59 | 10.88 | 10.88 | 1.97% | 149,872,000 |
| May 25, 2026 | 10.93 | 10.93 | 10.51 | 10.67 | 10.67 | -2.47% | 100,463,800 |
| May 22, 2026 | 10.87 | 11.00 | 10.44 | 10.94 | 10.94 | 0.74% | 110,165,700 |
| May 21, 2026 | 11.24 | 11.66 | 10.82 | 10.86 | 10.86 | -3.29% | 153,836,800 |
| May 20, 2026 | 11.55 | 11.56 | 11.13 | 11.23 | 11.23 | -2.77% | 95,972,850 |
| May 19, 2026 | 11.71 | 11.81 | 11.37 | 11.55 | 11.55 | -2.28% | 120,067,600 |
| May 18, 2026 | 11.52 | 12.00 | 11.30 | 11.82 | 11.82 | -0.92% | 193,338,600 |
| May 15, 2026 | 10.37 | 12.47 | 10.30 | 11.93 | 11.93 | 13.30% | 331,550,300 |
| May 14, 2026 | 10.11 | 10.86 | 9.95 | 10.53 | 10.53 | 3.95% | 187,662,800 |
| May 13, 2026 | 10.11 | 10.36 | 10.01 | 10.13 | 10.13 | -0.49% | 107,467,100 |
| May 12, 2026 | 10.37 | 10.93 | 10.15 | 10.18 | 10.18 | -2.68% | 167,652,600 |
| May 11, 2026 | 10.40 | 10.71 | 10.23 | 10.46 | 10.46 | 0.48% | 190,668,100 |
| May 8, 2026 | 10.10 | 10.69 | 9.95 | 10.41 | 10.41 | 1.36% | 216,301,400 |
| May 7, 2026 | 9.77 | 10.42 | 9.61 | 10.27 | 10.27 | 5.12% | 252,001,700 |
| May 6, 2026 | 9.98 | 10.07 | 9.60 | 9.77 | 9.77 | -4.12% | 274,706,696 |
| Apr 30, 2026 | 9.17 | 10.19 | 9.17 | 10.19 | 10.19 | 20.02% | 400,320,900 |
| Apr 29, 2026 | 8.16 | 8.57 | 8.16 | 8.49 | 8.49 | 3.03% | 46,175,080 |
| Apr 28, 2026 | 8.43 | 8.43 | 8.18 | 8.24 | 8.24 | -2.83% | 40,405,720 |
| Apr 27, 2026 | 8.05 | 8.69 | 8.01 | 8.48 | 8.48 | 5.60% | 85,508,220 |
| Apr 24, 2026 | 8.12 | 8.30 | 8.00 | 8.03 | 8.03 | -4.40% | 54,874,840 |
| Apr 23, 2026 | 8.36 | 8.58 | 8.34 | 8.40 | 8.40 | 0.12% | 62,684,820 |
| Apr 22, 2026 | 8.33 | 8.46 | 8.31 | 8.39 | 8.39 | 0.12% | 47,081,410 |
| Apr 21, 2026 | 8.52 | 8.62 | 8.31 | 8.38 | 8.38 | -1.76% | 61,168,330 |
| Apr 20, 2026 | 8.70 | 8.70 | 8.46 | 8.53 | 8.53 | -2.29% | 119,462,200 |
| Apr 17, 2026 | 7.59 | 9.17 | 7.57 | 8.73 | 8.73 | 14.27% | 213,821,200 |
| Apr 16, 2026 | 7.53 | 7.64 | 7.53 | 7.64 | 7.64 | 1.46% | 19,944,720 |
| 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 |