Hunan Creator Information Technologies CO., LTD. (SHE:300730)
China · Delayed Price · Currency is CNY 17.00
-0.49 (-2.80%)
Oct 10, 2025, 3:04 PM CST
SHE:300730 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 17.39 | 17.47 | 16.90 | 17.00 | 17.00 | -2.80% | 8,888,611 |
| Oct 9, 2025 | 17.79 | 17.79 | 17.37 | 17.49 | 17.49 | -0.06% | 7,792,303 |
| Sep 30, 2025 | 17.70 | 17.98 | 17.47 | 17.50 | 17.50 | -0.57% | 7,157,406 |
| Sep 29, 2025 | 17.42 | 17.78 | 17.12 | 17.60 | 17.60 | 1.38% | 8,515,719 |
| Sep 26, 2025 | 17.80 | 18.00 | 17.32 | 17.36 | 17.36 | -3.39% | 9,217,646 |
| Sep 25, 2025 | 18.05 | 18.45 | 17.97 | 17.97 | 17.97 | -0.99% | 8,694,450 |
| Sep 24, 2025 | 17.78 | 18.15 | 17.51 | 18.15 | 18.15 | 1.85% | 8,863,925 |
| Sep 23, 2025 | 18.42 | 18.51 | 17.36 | 17.82 | 17.82 | -4.09% | 14,416,800 |
| Sep 22, 2025 | 18.25 | 18.69 | 18.12 | 18.58 | 18.58 | 1.98% | 10,634,000 |
| Sep 19, 2025 | 18.35 | 18.67 | 18.12 | 18.22 | 18.22 | -1.46% | 11,717,050 |
| Sep 18, 2025 | 19.30 | 19.39 | 18.32 | 18.49 | 18.49 | -5.42% | 22,277,590 |
| Sep 17, 2025 | 19.10 | 19.61 | 18.80 | 19.55 | 19.55 | 1.72% | 21,021,675 |
| Sep 16, 2025 | 18.99 | 19.25 | 18.62 | 19.22 | 19.22 | 1.80% | 15,619,416 |
| Sep 15, 2025 | 19.03 | 19.29 | 18.81 | 18.88 | 18.88 | -2.68% | 17,279,350 |
| Sep 12, 2025 | 19.26 | 20.30 | 19.08 | 19.40 | 19.40 | 0.67% | 30,511,346 |
| Sep 11, 2025 | 18.25 | 19.46 | 17.83 | 19.27 | 19.27 | 5.70% | 26,646,519 |
| Sep 10, 2025 | 18.10 | 18.31 | 17.97 | 18.23 | 18.23 | -0.16% | 10,059,298 |
| Sep 9, 2025 | 19.00 | 19.00 | 18.02 | 18.26 | 18.26 | -3.74% | 16,166,501 |
| Sep 8, 2025 | 18.63 | 19.42 | 18.58 | 18.97 | 18.97 | 0.96% | 20,131,783 |
| Sep 5, 2025 | 18.61 | 18.88 | 18.01 | 18.79 | 18.79 | 0.91% | 15,588,065 |
| 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 |