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

SHE:300083 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.