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
Aug 24, 2026	13.53	13.63	12.88	13.37	13.37	-1.18%	60,562,813
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%	85,919,269
Aug 19, 2026	13.55	13.71	12.63	12.73	12.73	-8.94%	98,360,334
Aug 18, 2026	13.96	14.50	13.82	13.98	13.98	0.14%	86,873,840
Aug 17, 2026	14.10	14.19	13.65	13.96	13.96	0.07%	79,990,668
Aug 14, 2026	14.09	14.26	13.50	13.95	13.95	-0.21%	76,097,866
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%	188,151,900
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%	57,718,464
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

Data Source: S&P Global Market Intelligence Last updated: Aug 24, 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:

Aug 24, 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.