Shenzhen Chuangyitong Technology Co.,Ltd. (SHE:300991)
China flag China · Delayed Price · Currency is CNY
38.65
-1.90 (-4.69%)
Sep 26, 2025, 3:04 PM CST

SHE:300991 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202540.2540.4038.4138.6538.65-4.69%4,347,518
Sep 25, 202540.8841.5540.5040.5540.55-1.10%3,775,204
Sep 24, 202539.8041.0939.2841.0041.002.55%3,707,400
Sep 23, 202541.1841.6039.0039.9839.98-2.61%4,630,322
Sep 22, 202539.5541.4439.1241.0541.053.79%3,878,650
Sep 19, 202540.5040.6439.2039.5539.55-1.93%3,824,150
Sep 18, 202541.2142.7039.8040.3340.33-3.15%6,608,743
Sep 17, 202541.3142.1740.4041.6441.642.26%5,270,760
Sep 16, 202538.8240.9038.2340.7240.725.03%6,215,750
Sep 15, 202539.0539.8037.5038.7738.77-0.69%5,545,078
Sep 12, 202540.0140.0138.8539.0439.04-1.31%4,918,160
Sep 11, 202537.0040.2236.5239.5639.567.09%7,187,743
Sep 10, 202536.9237.4636.8036.9436.940.65%2,680,200
Sep 9, 202537.3638.3236.5036.7036.70-1.92%4,018,260
Sep 8, 202537.9038.3136.9837.4237.42-0.56%4,252,270
Sep 5, 202537.2037.6936.3737.6337.631.98%4,056,760
Sep 4, 202538.6138.9836.1936.9036.90-3.93%4,920,160
Sep 3, 202539.3539.7038.1438.4138.41-2.39%4,494,600
Sep 2, 202540.8241.4838.1239.3539.35-3.67%8,875,713
Sep 1, 202544.1044.2040.6840.8540.85-6.44%11,478,150
Aug 29, 202544.0944.9443.1543.6643.66-1.00%10,537,720
Aug 28, 202543.6444.9842.3044.1044.102.56%13,066,228
Aug 27, 202542.5744.7741.7143.0043.001.49%12,149,670
Aug 26, 202542.0044.9942.0042.3742.37-3.00%15,781,582
Aug 25, 202539.4945.6039.0043.6843.6814.95%24,652,306
Aug 22, 202537.4439.2836.7038.0038.00-14,455,486
Aug 21, 202533.1138.5532.8838.0038.0015.01%17,775,486
Aug 20, 202533.3533.6332.6333.0433.04-0.87%4,205,213
Aug 19, 202533.4133.5932.4233.3333.330.33%5,800,887
Aug 18, 202533.5034.0033.1533.2233.22-0.48%6,345,526
Aug 15, 202532.5833.8532.5833.3833.381.71%5,741,591
Aug 14, 202534.5634.6232.8032.8232.82-5.42%7,322,377
Aug 13, 202534.2035.8434.0034.7034.701.55%8,916,990
Aug 12, 202533.4334.2533.0034.1734.172.83%6,486,177
Aug 11, 202532.8833.5232.8833.2333.230.12%4,223,640
Aug 8, 202533.2833.7732.5733.1933.19-0.78%5,288,540
Aug 7, 202534.0034.5233.0833.4533.45-2.76%7,499,689
Aug 6, 202532.3334.9532.3334.4034.404.59%11,059,600
Aug 5, 202531.9233.2631.3632.8932.893.75%9,634,148
Aug 4, 202530.8831.7530.5531.7031.703.19%6,118,106
Aug 1, 202530.1531.2629.8130.7230.722.03%5,078,044
Jul 31, 202530.4131.3030.0030.1130.11-1.47%5,947,280
Jul 30, 202531.2931.5030.2230.5630.56-2.89%5,404,000
Jul 29, 202531.2231.8030.9331.4731.47-0.19%5,820,680
Jul 28, 202530.5031.8530.4431.5331.534.30%8,726,039
Jul 25, 202530.1530.2929.5030.2330.230.27%5,360,240
Jul 24, 202529.8130.5529.7630.1530.150.74%4,888,081
Jul 23, 202530.2330.5429.5429.9329.93-2.76%6,836,960
Jul 22, 202529.5931.4029.5030.7830.783.88%11,269,260
Jul 21, 202529.4330.4429.4329.6329.63-0.20%7,121,160