Guangdong Create Century Intelligent Equipment Group Corporation Limited (SHE:300083)
China · Delayed Price · Currency is CNY 10.41
+0.14 (1.36%)
May 8, 2026, 3:13 PM CST
SHE:300083 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 10.10 | 10.69 | 9.77 | 10.40 | - | 1.27% | 212,722,620 |
| 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 |
| 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 |