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

China · Delayed Price · Currency is CNY

10.41

+0.47 (4.73%)

Jul 31, 2026, 3:04 PM CST

SHE:300083 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	10.75	11.11	10.38	10.41	10.41	4.73%	109,330,082
Jul 30, 2026	10.93	10.99	9.74	9.94	9.94	-8.89%	98,161,992
Jul 29, 2026	10.57	10.95	9.92	10.91	10.91	3.02%	99,894,057
Jul 28, 2026	11.15	11.33	10.53	10.59	10.59	-7.51%	84,710,892
Jul 27, 2026	10.88	11.49	10.66	11.45	11.45	4.19%	81,504,208
Jul 24, 2026	10.70	11.15	10.45	10.99	10.99	1.57%	65,126,060
Jul 23, 2026	10.87	11.15	10.70	10.82	10.82	-0.55%	63,941,631
Jul 22, 2026	11.32	11.50	10.80	10.88	10.88	-5.47%	86,132,069
Jul 21, 2026	10.38	11.55	9.63	11.51	11.51	12.62%	145,723,528
Jul 20, 2026	11.31	11.42	9.95	10.22	10.22	-5.63%	119,031,388
Jul 17, 2026	11.89	12.13	10.63	10.83	10.83	-8.84%	127,366,342
Jul 16, 2026	11.76	13.20	11.72	11.88	11.88	2.41%	148,468,240
Jul 15, 2026	11.73	12.08	11.11	11.60	11.60	-	72,490,770
Jul 14, 2026	11.37	11.74	10.99	11.60	11.60	1.49%	87,883,414
Jul 13, 2026	12.98	12.98	11.38	11.43	11.43	-14.12%	160,093,849
Jul 10, 2026	13.53	14.13	13.06	13.31	13.31	-1.48%	105,044,059
Jul 9, 2026	12.97	13.61	12.82	13.51	13.51	4.57%	124,565,136
Jul 8, 2026	14.23	14.23	12.85	12.92	12.92	-9.78%	194,641,848
Jul 7, 2026	14.09	15.10	13.98	14.32	14.32	-0.49%	170,472,643
Jul 6, 2026	13.45	14.66	13.35	14.39	14.39	5.34%	188,957,500
Jul 3, 2026	13.60	14.45	13.21	13.66	13.66	1.41%	166,642,738
Jul 2, 2026	13.39	14.33	13.27	13.47	13.47	-1.39%	152,534,953
Jul 1, 2026	13.55	14.28	13.51	13.66	13.66	0.29%	127,569,857
Jun 30, 2026	12.26	13.79	12.26	13.62	13.62	12.01%	164,193,034
Jun 29, 2026	12.97	13.04	12.03	12.16	12.16	-4.48%	126,896,188
Jun 26, 2026	13.03	13.16	12.17	12.73	12.73	-3.27%	158,221,386
Jun 25, 2026	12.95	13.26	12.69	13.16	13.16	1.62%	161,975,756
Jun 24, 2026	11.25	13.19	10.90	12.95	12.95	15.11%	211,482,727
Jun 23, 2026	11.29	11.68	11.14	11.25	11.25	-	72,167,367
Jun 22, 2026	11.70	11.86	10.97	11.25	11.25	-3.85%	103,233,100
Jun 18, 2026	11.20	11.91	11.14	11.70	11.70	4.09%	113,171,559
Jun 17, 2026	11.17	11.64	11.08	11.24	11.24	-1.06%	91,456,431
Jun 16, 2026	10.88	11.47	10.70	11.36	11.36	5.28%	104,239,908
Jun 15, 2026	10.36	10.98	10.35	10.79	10.79	4.76%	94,879,840
Jun 12, 2026	10.60	10.80	10.19	10.30	10.30	-1.25%	77,235,600
Jun 11, 2026	10.50	10.63	10.14	10.43	10.43	-1.70%	78,798,690
Jun 10, 2026	10.80	11.06	10.50	10.61	10.61	-3.63%	93,048,710
Jun 9, 2026	10.30	11.09	10.16	11.01	11.01	7.41%	148,924,622
Jun 8, 2026	10.01	10.66	9.97	10.25	10.25	-0.97%	105,236,900
Jun 5, 2026	9.61	10.63	9.25	10.35	10.35	6.59%	123,878,700
Jun 4, 2026	9.78	9.79	9.57	9.71	9.71	-1.62%	67,335,780
Jun 3, 2026	9.80	10.24	9.74	9.87	9.87	-0.60%	74,985,310
Jun 2, 2026	10.18	10.26	9.61	9.93	9.93	-0.50%	77,077,530
Jun 1, 2026	10.06	10.24	9.92	9.98	9.98	-0.30%	65,189,850
May 29, 2026	10.57	10.86	9.91	10.01	10.01	-5.30%	114,530,300
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