Skip to main content
Create Technology & Science Co.,Ltd. (SHE:000551)
China flag China · Delayed Price · Currency is CNY
15.76
+1.43 (9.98%)
Apr 29, 2026, 2:15 PM CST

SHE:000551 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.4514.6014.2514.3314.33-1.38%11,268,630
Apr 27, 202614.6014.7414.4214.5314.53-0.75%13,813,240
Apr 24, 202614.8415.1514.5814.6414.64-2.27%20,462,647
Apr 23, 202614.7815.4614.6614.9814.981.49%29,688,114
Apr 22, 202614.5814.8614.4014.7614.762.07%19,404,651
Apr 21, 202614.4214.4614.2714.4614.460.07%8,274,670
Apr 20, 202614.2414.5214.1614.4514.451.47%11,575,940
Apr 17, 202614.2614.3814.1614.2414.24-0.14%9,381,245
Apr 16, 202614.1214.2914.0214.2614.260.56%8,401,170
Apr 15, 202614.3314.4114.1014.1814.18-0.91%11,385,506
Apr 14, 202614.2614.4114.1214.3114.310.77%13,594,980
Apr 13, 202613.9614.3213.8314.2014.201.21%16,423,510
Apr 10, 202614.2214.3213.9414.0314.030.65%17,198,780
Apr 9, 202614.1214.1713.8013.9413.94-26,370,590
Apr 8, 202613.3113.9413.3113.9413.9410.02%11,370,020
Apr 7, 202612.7112.8212.6012.6712.67-0.39%4,927,660
Apr 3, 202613.0713.1712.7212.7212.72-2.68%6,412,839
Apr 2, 202613.3013.4813.0013.0713.07-2.83%6,443,900
Apr 1, 202613.5513.6413.3313.4513.451.59%8,110,908
Mar 31, 202613.2813.6013.2313.2413.24-0.75%8,286,809
Mar 30, 202613.0113.3713.0013.3413.340.68%7,896,021
Mar 27, 202613.0013.3212.9513.2513.250.53%6,829,540
Mar 26, 202613.3113.5113.1213.1813.18-1.64%6,535,220
Mar 25, 202613.2113.8013.1613.4013.401.98%12,527,180
Mar 24, 202612.8913.1512.6813.1413.144.37%9,392,881
Mar 23, 202612.9213.3112.5112.5912.59-5.55%12,647,390
Mar 20, 202613.6013.7613.3113.3313.33-1.70%7,846,998
Mar 19, 202613.8013.8013.5013.5613.56-2.73%8,510,939
Mar 18, 202613.9013.9813.7413.9413.940.58%7,488,681
Mar 17, 202614.0114.3513.8313.8613.86-1.00%11,089,650
Mar 16, 202614.1614.1713.7214.0014.00-1.06%10,457,920
Mar 13, 202614.1714.5214.0614.1514.15-0.91%8,827,100
Mar 12, 202614.5014.5514.1914.2814.28-1.99%8,886,044
Mar 11, 202614.7314.8814.4914.5714.57-1.02%8,524,100
Mar 10, 202614.5014.7514.5014.7214.722.36%8,928,485
Mar 9, 202614.3014.4514.0314.3814.38-1.30%10,721,550
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