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
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
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

Data Source: S&P Global Market Intelligence Last updated: Jul 10, 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:

Jul 10, 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.