Shenzhen Chuangyitong Technology Co.,Ltd. (SHE:300991)
38.65
-1.90 (-4.69%)
Sep 26, 2025, 3:04 PM CST
SHE:300991 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 40.25 | 40.40 | 38.41 | 38.65 | 38.65 | -4.69% | 4,347,518 |
Sep 25, 2025 | 40.88 | 41.55 | 40.50 | 40.55 | 40.55 | -1.10% | 3,775,204 |
Sep 24, 2025 | 39.80 | 41.09 | 39.28 | 41.00 | 41.00 | 2.55% | 3,707,400 |
Sep 23, 2025 | 41.18 | 41.60 | 39.00 | 39.98 | 39.98 | -2.61% | 4,630,322 |
Sep 22, 2025 | 39.55 | 41.44 | 39.12 | 41.05 | 41.05 | 3.79% | 3,878,650 |
Sep 19, 2025 | 40.50 | 40.64 | 39.20 | 39.55 | 39.55 | -1.93% | 3,824,150 |
Sep 18, 2025 | 41.21 | 42.70 | 39.80 | 40.33 | 40.33 | -3.15% | 6,608,743 |
Sep 17, 2025 | 41.31 | 42.17 | 40.40 | 41.64 | 41.64 | 2.26% | 5,270,760 |
Sep 16, 2025 | 38.82 | 40.90 | 38.23 | 40.72 | 40.72 | 5.03% | 6,215,750 |
Sep 15, 2025 | 39.05 | 39.80 | 37.50 | 38.77 | 38.77 | -0.69% | 5,545,078 |
Sep 12, 2025 | 40.01 | 40.01 | 38.85 | 39.04 | 39.04 | -1.31% | 4,918,160 |
Sep 11, 2025 | 37.00 | 40.22 | 36.52 | 39.56 | 39.56 | 7.09% | 7,187,743 |
Sep 10, 2025 | 36.92 | 37.46 | 36.80 | 36.94 | 36.94 | 0.65% | 2,680,200 |
Sep 9, 2025 | 37.36 | 38.32 | 36.50 | 36.70 | 36.70 | -1.92% | 4,018,260 |
Sep 8, 2025 | 37.90 | 38.31 | 36.98 | 37.42 | 37.42 | -0.56% | 4,252,270 |
Sep 5, 2025 | 37.20 | 37.69 | 36.37 | 37.63 | 37.63 | 1.98% | 4,056,760 |
Sep 4, 2025 | 38.61 | 38.98 | 36.19 | 36.90 | 36.90 | -3.93% | 4,920,160 |
Sep 3, 2025 | 39.35 | 39.70 | 38.14 | 38.41 | 38.41 | -2.39% | 4,494,600 |
Sep 2, 2025 | 40.82 | 41.48 | 38.12 | 39.35 | 39.35 | -3.67% | 8,875,713 |
Sep 1, 2025 | 44.10 | 44.20 | 40.68 | 40.85 | 40.85 | -6.44% | 11,478,150 |
Aug 29, 2025 | 44.09 | 44.94 | 43.15 | 43.66 | 43.66 | -1.00% | 10,537,720 |
Aug 28, 2025 | 43.64 | 44.98 | 42.30 | 44.10 | 44.10 | 2.56% | 13,066,228 |
Aug 27, 2025 | 42.57 | 44.77 | 41.71 | 43.00 | 43.00 | 1.49% | 12,149,670 |
Aug 26, 2025 | 42.00 | 44.99 | 42.00 | 42.37 | 42.37 | -3.00% | 15,781,582 |
Aug 25, 2025 | 39.49 | 45.60 | 39.00 | 43.68 | 43.68 | 14.95% | 24,652,306 |
Aug 22, 2025 | 37.44 | 39.28 | 36.70 | 38.00 | 38.00 | - | 14,455,486 |
Aug 21, 2025 | 33.11 | 38.55 | 32.88 | 38.00 | 38.00 | 15.01% | 17,775,486 |
Aug 20, 2025 | 33.35 | 33.63 | 32.63 | 33.04 | 33.04 | -0.87% | 4,205,213 |
Aug 19, 2025 | 33.41 | 33.59 | 32.42 | 33.33 | 33.33 | 0.33% | 5,800,887 |
Aug 18, 2025 | 33.50 | 34.00 | 33.15 | 33.22 | 33.22 | -0.48% | 6,345,526 |
Aug 15, 2025 | 32.58 | 33.85 | 32.58 | 33.38 | 33.38 | 1.71% | 5,741,591 |
Aug 14, 2025 | 34.56 | 34.62 | 32.80 | 32.82 | 32.82 | -5.42% | 7,322,377 |
Aug 13, 2025 | 34.20 | 35.84 | 34.00 | 34.70 | 34.70 | 1.55% | 8,916,990 |
Aug 12, 2025 | 33.43 | 34.25 | 33.00 | 34.17 | 34.17 | 2.83% | 6,486,177 |
Aug 11, 2025 | 32.88 | 33.52 | 32.88 | 33.23 | 33.23 | 0.12% | 4,223,640 |
Aug 8, 2025 | 33.28 | 33.77 | 32.57 | 33.19 | 33.19 | -0.78% | 5,288,540 |
Aug 7, 2025 | 34.00 | 34.52 | 33.08 | 33.45 | 33.45 | -2.76% | 7,499,689 |
Aug 6, 2025 | 32.33 | 34.95 | 32.33 | 34.40 | 34.40 | 4.59% | 11,059,600 |
Aug 5, 2025 | 31.92 | 33.26 | 31.36 | 32.89 | 32.89 | 3.75% | 9,634,148 |
Aug 4, 2025 | 30.88 | 31.75 | 30.55 | 31.70 | 31.70 | 3.19% | 6,118,106 |
Aug 1, 2025 | 30.15 | 31.26 | 29.81 | 30.72 | 30.72 | 2.03% | 5,078,044 |
Jul 31, 2025 | 30.41 | 31.30 | 30.00 | 30.11 | 30.11 | -1.47% | 5,947,280 |
Jul 30, 2025 | 31.29 | 31.50 | 30.22 | 30.56 | 30.56 | -2.89% | 5,404,000 |
Jul 29, 2025 | 31.22 | 31.80 | 30.93 | 31.47 | 31.47 | -0.19% | 5,820,680 |
Jul 28, 2025 | 30.50 | 31.85 | 30.44 | 31.53 | 31.53 | 4.30% | 8,726,039 |
Jul 25, 2025 | 30.15 | 30.29 | 29.50 | 30.23 | 30.23 | 0.27% | 5,360,240 |
Jul 24, 2025 | 29.81 | 30.55 | 29.76 | 30.15 | 30.15 | 0.74% | 4,888,081 |
Jul 23, 2025 | 30.23 | 30.54 | 29.54 | 29.93 | 29.93 | -2.76% | 6,836,960 |
Jul 22, 2025 | 29.59 | 31.40 | 29.50 | 30.78 | 30.78 | 3.88% | 11,269,260 |
Jul 21, 2025 | 29.43 | 30.44 | 29.43 | 29.63 | 29.63 | -0.20% | 7,121,160 |