Skip to main content
Create Technology & Science Co.,Ltd. (SHE:000551)
China flag China · Delayed Price · Currency is CNY
14.38
-0.19 (-1.30%)
At close: Mar 9, 2026

SHE:000551 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.3014.4514.0314.40--1.17%9,984,657
Mar 6, 202614.2614.7414.2614.5714.571.39%10,647,970
Mar 5, 202614.1914.5714.1914.3714.373.53%15,502,160
Mar 4, 202613.7214.1713.7213.8813.88-0.86%12,077,760
Mar 3, 202615.0015.1213.9314.0014.00-5.41%21,321,020
Mar 2, 202615.0015.2814.7314.8014.80-3.65%17,165,920
Feb 27, 202615.3015.4015.1915.3615.36-0.58%12,343,370
Feb 26, 202615.4115.4815.2615.4515.450.39%16,037,610
Feb 25, 202615.1715.4815.1615.3915.391.32%16,024,570
Feb 24, 202614.9915.3614.9915.1915.192.08%12,524,530
Feb 13, 202614.9815.2514.8814.8814.88-0.73%8,869,823
Feb 12, 202614.9115.2214.8114.9914.990.60%10,680,090
Feb 11, 202615.2315.2914.8814.9014.90-2.30%12,350,530
Feb 10, 202615.3215.6115.1015.2515.25-0.07%15,037,729
Feb 9, 202615.2015.4515.1615.2615.261.53%17,112,801
Feb 6, 202615.0515.3614.8215.0315.03-1.70%16,994,290
Feb 5, 202615.3215.6415.1315.2915.29-1.23%16,741,660
Feb 4, 202614.8215.9914.7815.4815.483.75%34,761,080
Feb 3, 202614.6014.9314.5714.9214.922.83%14,258,410
Feb 2, 202614.5614.8814.4914.5114.51-1.16%15,672,250
Jan 30, 202614.5015.0814.3714.6814.681.24%21,223,260
Jan 29, 202614.8215.0914.5014.5014.50-2.36%23,783,730
Jan 28, 202615.3515.4414.8514.8514.85-4.32%31,304,200
Jan 27, 202615.1515.7914.8315.5215.521.84%35,540,783
Jan 26, 202615.8015.8815.1015.2415.24-4.63%36,631,190
Jan 23, 202615.9016.0815.5615.9815.98-0.12%48,092,810
Jan 22, 202615.3016.0715.1316.0016.004.99%61,633,080
Jan 21, 202615.0015.7714.7115.2415.24-0.85%34,721,750
Jan 20, 202615.6415.9915.0515.3715.37-2.60%45,181,480
Jan 19, 202615.8916.3015.6615.7815.78-1.19%53,123,520
Jan 16, 202615.3616.1615.2515.9715.975.48%71,611,299
Jan 15, 202615.3015.6914.9815.1415.14-2.95%45,675,900
Jan 14, 202614.2715.7114.2115.6015.609.24%81,133,234
Jan 13, 202615.1515.2314.2514.2814.28-7.39%54,463,178
Jan 12, 202614.7915.6814.7915.4215.423.49%66,091,945
Jan 9, 202614.8815.4014.7314.9014.90-0.20%57,531,190
Jan 8, 202614.6115.0414.4814.9314.932.33%50,292,130
Jan 7, 202615.2615.2814.5514.5914.59-3.82%57,800,540
Jan 6, 202614.5015.2814.4715.1715.173.06%69,294,390
Jan 5, 202614.4415.1014.4014.7214.720.14%71,491,580
Dec 31, 202514.3015.1413.5314.7014.703.89%101,997,400
Dec 30, 202514.0015.0013.7514.1514.15-7.33%103,984,900
Dec 29, 202515.8016.2615.2715.2715.27-10.02%50,909,890
Dec 26, 202517.6618.3516.2116.9716.971.74%150,010,200
Dec 25, 202515.1816.6815.1616.6816.6810.03%132,242,600
Dec 24, 202515.1615.1615.1615.1615.1610.01%10,132,550
Dec 23, 202512.7913.7812.7913.7813.789.98%63,654,200
Dec 22, 202511.4012.5311.4012.5312.5310.01%68,533,030
Dec 19, 202511.2711.4411.2411.3911.391.15%6,051,980
Dec 18, 202511.0911.4511.0611.2611.260.81%7,340,679
Dec 17, 202511.3111.3810.9211.1711.17-1.59%11,112,350
Dec 16, 202511.6311.6311.2511.3511.35-2.24%9,652,974
Dec 15, 202511.5011.7511.4511.6111.610.96%15,257,260
Dec 12, 202511.0011.5211.0011.5011.503.60%16,768,260
Dec 11, 202511.0711.2611.0611.1011.100.27%10,708,630
Dec 10, 202511.0711.1010.9711.0711.07-4,053,424
Dec 9, 202511.1211.1811.0211.0711.07-0.90%5,966,665
Dec 8, 202511.1511.2911.1411.1711.170.18%7,005,344
Dec 5, 202510.9911.1710.9511.1511.150.90%6,578,088
Dec 4, 202510.9611.1810.9011.0511.05-0.09%8,041,880
Dec 3, 202510.9211.4310.8311.0611.061.28%11,554,200
Dec 2, 202510.7610.9710.6910.9210.921.30%5,702,308
Dec 1, 202510.8110.8510.7610.7810.78-0.28%5,198,417
Nov 28, 202510.6810.8210.6510.8110.811.12%3,542,813
Nov 27, 202510.5910.7810.5910.6910.690.94%4,376,325
Nov 26, 202510.7810.8110.5710.5910.59-1.40%4,251,065
Nov 25, 202510.6910.8110.6610.7410.740.66%3,607,678
Nov 24, 202510.6910.7210.5810.6710.670.28%3,829,979
Nov 21, 202510.9311.0510.6010.6410.64-3.45%7,790,901
Nov 20, 202511.1911.2010.9811.0211.02-0.54%5,259,244
Nov 19, 202511.2311.2911.0511.0811.08-1.51%6,061,582
Nov 18, 202511.1911.3811.1011.2511.250.54%9,016,894
Nov 17, 202511.4211.4611.1411.1911.19-1.93%9,399,010
Nov 14, 202511.3611.5511.3411.4111.41-0.17%7,510,660
Nov 13, 202511.3811.4711.3111.4311.43-0.09%6,275,670
Nov 12, 202511.3911.5911.3011.4411.440.53%9,305,582
Nov 11, 202511.3911.5311.3311.3811.380.09%6,813,100
Nov 10, 202511.3711.4111.2611.3711.370.09%6,120,040
Nov 7, 202511.3911.4711.3111.3611.36-0.61%7,163,541
Nov 6, 202511.3411.5511.3411.4311.430.62%10,770,930
Nov 5, 202511.0211.3911.0111.3611.362.07%7,833,603
Nov 4, 202511.2711.3111.0611.1311.13-1.24%5,378,722
Nov 3, 202511.2211.3211.2011.2711.270.71%5,157,151
Oct 31, 202511.1711.2711.1411.1911.190.36%4,710,138
Oct 30, 202511.3111.3511.1311.1511.15-2.87%10,209,980
Oct 29, 202511.4511.4811.2911.4811.480.44%7,193,920
Oct 28, 202511.3511.4911.3411.4311.430.09%6,330,285
Oct 27, 202511.3811.4511.2611.4211.421.15%6,903,780
Oct 24, 202511.2811.3711.2811.2911.290.18%4,596,780
Oct 23, 202511.1911.2911.0711.2711.270.54%4,443,281
Oct 22, 202511.2911.3511.1811.2111.21-0.71%4,912,144
Oct 21, 202511.0911.3511.0611.2911.291.99%6,646,540
Oct 20, 202510.9511.1710.9511.0711.071.93%6,081,846
Oct 17, 202511.3011.3310.8410.8610.86-3.89%10,073,620
Oct 16, 202511.4911.5411.2711.3011.30-2.33%6,520,628
Oct 15, 202511.3311.5811.2411.5711.571.94%8,528,752
Oct 14, 202511.6311.6811.2911.3511.35-1.30%8,026,113
Oct 13, 202511.2011.5111.1011.5011.50-1.12%8,610,043
Oct 10, 202511.4011.7111.3711.6311.631.48%10,964,370
Oct 9, 202511.3111.5311.3011.4611.461.42%8,627,472