Hunan Creator Information Technologies CO., LTD. (SHE:300730)
China · Delayed Price · Currency is CNY 18.73
+0.11 (0.59%)
Sep 5, 2025, 2:45 PM CST
SHE:300730 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 18.61 | 18.88 | 18.01 | 18.79 | 18.79 | 0.91% | 15,587,965 |
| Sep 4, 2025 | 18.79 | 19.20 | 18.15 | 18.62 | 18.62 | 0.32% | 19,286,883 |
| Sep 3, 2025 | 19.30 | 19.42 | 18.50 | 18.56 | 18.56 | -3.43% | 15,744,050 |
| Sep 2, 2025 | 20.37 | 20.37 | 19.11 | 19.22 | 19.22 | -5.69% | 26,151,830 |
| Sep 1, 2025 | 20.10 | 20.58 | 20.02 | 20.38 | 20.38 | 1.95% | 23,458,502 |
| Aug 29, 2025 | 20.39 | 20.60 | 19.88 | 19.99 | 19.99 | -1.96% | 24,964,880 |
| Aug 28, 2025 | 20.60 | 20.87 | 19.79 | 20.39 | 20.39 | -1.73% | 32,726,166 |
| Aug 27, 2025 | 22.00 | 22.01 | 20.69 | 20.75 | 20.75 | -6.66% | 42,168,037 |
| Aug 26, 2025 | 22.09 | 22.87 | 21.60 | 22.23 | 22.23 | -0.67% | 47,221,097 |
| Aug 25, 2025 | 23.24 | 24.55 | 22.05 | 22.38 | 22.38 | -5.65% | 74,612,172 |
| Aug 22, 2025 | 20.17 | 25.66 | 20.17 | 23.72 | 23.72 | 9.56% | 87,719,575 |
| Aug 21, 2025 | 19.73 | 22.96 | 19.70 | 21.65 | 21.65 | 13.17% | 92,544,142 |
| Aug 20, 2025 | 19.80 | 19.89 | 18.38 | 19.13 | 19.13 | -4.92% | 58,480,765 |
| Aug 19, 2025 | 20.14 | 22.27 | 19.85 | 20.12 | 20.12 | -5.32% | 85,116,523 |
| Aug 18, 2025 | 18.55 | 21.25 | 18.30 | 21.25 | 21.25 | 19.99% | 99,703,380 |
| Aug 15, 2025 | 15.32 | 17.71 | 14.96 | 17.71 | 17.71 | 19.99% | 67,537,944 |
| Aug 14, 2025 | 14.78 | 15.65 | 14.70 | 14.76 | 14.76 | 0.75% | 26,085,830 |
| Aug 13, 2025 | 14.79 | 14.86 | 14.57 | 14.65 | 14.65 | -1.21% | 10,283,362 |
| Aug 12, 2025 | 14.94 | 15.00 | 14.64 | 14.83 | 14.83 | -1.13% | 10,473,732 |
| Aug 11, 2025 | 14.94 | 15.11 | 14.88 | 15.00 | 15.00 | 0.40% | 10,471,800 |
| Aug 8, 2025 | 15.46 | 15.47 | 14.84 | 14.94 | 14.94 | -3.36% | 14,508,400 |
| Aug 7, 2025 | 15.47 | 15.70 | 15.28 | 15.46 | 15.46 | -0.96% | 17,109,862 |
| Aug 6, 2025 | 14.80 | 15.81 | 14.63 | 15.61 | 15.61 | 4.41% | 29,537,712 |
| Aug 5, 2025 | 14.52 | 15.03 | 14.50 | 14.95 | 14.95 | 2.61% | 17,775,250 |
| Aug 4, 2025 | 14.37 | 14.58 | 14.34 | 14.57 | 14.57 | 0.21% | 6,885,900 |
| Aug 1, 2025 | 14.36 | 14.55 | 14.15 | 14.54 | 14.54 | 1.61% | 9,030,950 |
| Jul 31, 2025 | 14.41 | 14.68 | 14.24 | 14.31 | 14.31 | -0.62% | 8,819,730 |
| Jul 30, 2025 | 14.83 | 14.83 | 14.22 | 14.40 | 14.40 | -2.70% | 13,140,900 |
| Jul 29, 2025 | 14.86 | 14.97 | 14.54 | 14.80 | 14.80 | -1.14% | 14,310,150 |
| Jul 28, 2025 | 14.91 | 15.03 | 14.83 | 14.97 | 14.97 | -0.40% | 11,487,000 |
| Jul 25, 2025 | 15.16 | 15.28 | 14.80 | 15.03 | 15.03 | -1.96% | 18,824,100 |
| Jul 24, 2025 | 15.27 | 15.52 | 15.15 | 15.33 | 15.33 | -0.78% | 23,857,500 |
| Jul 23, 2025 | 16.03 | 16.49 | 15.41 | 15.45 | 15.45 | -6.02% | 37,432,500 |
| Jul 22, 2025 | 15.50 | 17.15 | 15.37 | 16.44 | 16.44 | 5.52% | 50,071,845 |
| Jul 21, 2025 | 15.23 | 16.70 | 15.22 | 15.58 | 15.58 | 3.87% | 42,929,275 |
| Jul 18, 2025 | 15.11 | 15.14 | 14.84 | 15.00 | 15.00 | -0.73% | 13,820,055 |
| Jul 17, 2025 | 14.48 | 15.45 | 14.46 | 15.11 | 15.11 | 3.92% | 24,431,962 |
| Jul 16, 2025 | 14.82 | 14.88 | 14.50 | 14.54 | 14.54 | -3.07% | 11,683,175 |
| Jul 15, 2025 | 14.61 | 15.28 | 14.18 | 15.00 | 15.00 | 1.15% | 20,863,459 |
| Jul 14, 2025 | 15.38 | 15.50 | 14.79 | 14.83 | 14.83 | -0.34% | 18,387,030 |
| Jul 11, 2025 | 14.49 | 14.93 | 14.44 | 14.88 | 14.88 | 2.90% | 16,497,000 |
| Jul 10, 2025 | 14.61 | 14.78 | 14.36 | 14.46 | 14.46 | -1.57% | 14,898,259 |
| Jul 9, 2025 | 15.23 | 15.23 | 14.68 | 14.69 | 14.69 | -2.97% | 18,395,440 |
| Jul 8, 2025 | 15.01 | 15.23 | 14.84 | 15.14 | 15.14 | -0.07% | 17,798,800 |
| Jul 7, 2025 | 14.69 | 15.26 | 14.60 | 15.15 | 15.15 | 1.13% | 21,051,735 |
| Jul 4, 2025 | 14.86 | 15.59 | 14.82 | 14.98 | 14.98 | 0.81% | 30,899,925 |
| Jul 3, 2025 | 14.80 | 14.93 | 14.70 | 14.86 | 14.86 | -0.54% | 14,241,720 |
| Jul 2, 2025 | 15.05 | 15.20 | 14.76 | 14.94 | 14.94 | -1.90% | 17,994,820 |
| Jul 1, 2025 | 15.78 | 15.86 | 15.08 | 15.23 | 15.23 | -3.67% | 29,674,240 |
| Jun 30, 2025 | 15.88 | 16.12 | 15.52 | 15.81 | 15.81 | 0.06% | 37,483,110 |