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

China · Delayed Price · Currency is CNY

11.50

-0.10 (-0.86%)

Sep 30, 2026, 3:04 PM CST

SHE:300083 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	12.60	13.55	12.50	13.31	13.31	2.62%	138,304,916
Aug 5, 2026	11.88	12.97	11.70	12.97	12.97	9.92%	117,049,314
Aug 4, 2026	10.85	11.88	10.66	11.80	11.80	10.49%	103,288,417
Aug 3, 2026	10.38	10.79	10.21	10.68	10.68	2.59%	57,689,164
Jul 31, 2026	10.75	11.11	10.38	10.41	10.41	4.73%	109,297,182
Jul 30, 2026	10.93	10.99	9.74	9.94	9.94	-8.89%	98,136,292
Jul 29, 2026	10.57	10.95	9.92	10.91	10.91	3.02%	99,869,557
Jul 28, 2026	11.15	11.33	10.53	10.59	10.59	-7.51%	84,683,492
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%	65,106,560
Jul 23, 2026	10.87	11.15	10.70	10.82	10.82	-0.55%	63,921,931
Jul 22, 2026	11.32	11.50	10.80	10.88	10.88	-5.47%	86,132,069