Skip to main content
Hwa Create Corporation (SHE:300045)
China flag China · Delayed Price · Currency is CNY
25.24
-0.33 (-1.29%)
At close: Mar 6, 2026

Hwa Create Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.8026.8025.2325.23--1.33%19,061,995
Mar 5, 202626.0626.1925.0225.5725.57-0.16%26,374,950
Mar 4, 202625.3026.6525.3025.6125.61-2.29%24,700,150
Mar 3, 202628.5328.5426.1226.2126.21-8.77%47,539,610
Mar 2, 202627.2028.9827.2028.7328.735.98%71,225,970
Feb 27, 202626.8027.4826.7127.1127.110.26%27,142,720
Feb 26, 202626.6527.2226.4727.0427.041.08%24,109,970
Feb 25, 202626.3126.9326.1326.7526.751.67%22,219,500
Feb 24, 202626.9026.9526.2826.3126.31-0.45%20,771,690
Feb 13, 202626.4727.0026.4226.4326.43-0.56%20,000,630
Feb 12, 202626.5126.8626.2126.5826.58-0.45%24,512,050
Feb 11, 202627.0027.3126.6626.7026.70-0.74%23,975,340
Feb 10, 202627.2027.3326.6826.9026.90-1.39%23,022,560
Feb 9, 202627.2827.5827.0927.2827.281.72%25,534,498
Feb 6, 202627.3327.7826.8026.8226.82-0.81%31,532,910
Feb 5, 202627.2027.6526.8227.0427.04-2.35%22,464,099
Feb 4, 202627.8128.3227.2127.6927.69-1.28%31,101,000
Feb 3, 202627.0528.0726.8828.0528.054.66%36,883,640
Feb 2, 202627.4828.0826.8026.8026.80-1.22%31,844,740
Jan 30, 202627.9128.2726.6927.1327.13-3.76%47,485,040
Jan 29, 202628.4029.2427.8528.1928.19-1.95%45,168,000
Jan 28, 202629.2030.2928.5428.7528.75-0.93%53,934,610
Jan 27, 202628.6529.1927.7429.0229.020.97%55,013,340
Jan 26, 202631.0131.2128.6128.7428.74-6.84%80,153,180
Jan 23, 202629.3731.2829.0930.8530.856.38%94,828,440
Jan 22, 202628.6029.2728.3229.0029.001.72%52,967,940
Jan 21, 202629.1029.3028.3928.5128.51-2.36%54,587,400
Jan 20, 202630.7031.4428.5029.2029.20-2.89%74,597,180
Jan 19, 202629.9230.6529.5130.0730.070.50%52,615,320
Jan 16, 202630.5231.3429.6329.9229.92-1.81%68,063,380
Jan 15, 202632.5032.8629.8030.4730.47-9.64%112,942,500
Jan 14, 202634.6936.3833.3433.7233.72-1.55%151,542,900
Jan 13, 202638.0038.6032.5834.2534.25-8.47%163,709,900
Jan 12, 202632.9937.4232.1037.4237.4220.01%161,909,642
Jan 9, 202629.2031.5928.8131.1831.186.93%142,225,326
Jan 8, 202627.9729.4627.7129.1629.163.15%99,667,320
Jan 7, 202629.5429.6728.1528.2728.27-7.04%114,218,544
Jan 6, 202628.6530.7428.5030.4130.413.22%125,314,800
Jan 5, 202630.0031.2028.1729.4629.461.90%140,151,100
Dec 31, 202527.8229.8827.7628.9128.913.58%121,522,900
Dec 30, 202527.0128.8726.8027.9127.910.29%113,824,100
Dec 29, 202527.0028.2526.5827.8327.830.98%102,067,100
Dec 26, 202527.2829.0426.7927.5627.564.39%131,498,000
Dec 25, 202525.2026.8025.1326.4026.403.29%91,867,000
Dec 24, 202524.0525.9523.8825.5625.564.37%83,742,220
Dec 23, 202525.4026.0524.2124.4924.49-5.08%90,073,960
Dec 22, 202525.6827.1925.4025.8025.804.16%99,030,740
Dec 19, 202525.2726.3224.7024.7724.77-1.86%75,199,120
Dec 18, 202524.2225.8024.0025.2425.243.19%92,365,060
Dec 17, 202524.5525.3323.9924.4624.46-2.70%54,831,265
Dec 16, 202524.4825.5223.3325.1425.142.36%89,533,530
Dec 15, 202523.9825.2023.7024.5624.561.70%66,820,700
Dec 12, 202524.4925.0524.0124.1524.15-1.43%69,964,810
Dec 11, 202524.8825.1224.4224.5024.50-0.81%63,136,520
Dec 10, 202524.3025.1324.1024.7024.700.65%57,860,110
Dec 9, 202523.9624.9823.8024.5424.541.57%67,607,180
Dec 8, 202524.0824.8523.9924.1624.161.05%84,918,000
Dec 5, 202522.6524.1322.5023.9123.915.24%75,385,860
Dec 4, 202521.9823.4821.7722.7222.722.43%45,978,330
Dec 3, 202522.9223.0921.7722.1822.18-3.82%46,357,760
Dec 2, 202523.1023.3022.7623.0623.06-1.58%32,139,250
Dec 1, 202522.9023.9422.7323.4323.434.46%60,813,070
Nov 28, 202521.8323.3921.8322.4322.433.84%48,356,410
Nov 27, 202521.5622.0421.3021.6021.60-1.32%28,081,530
Nov 26, 202523.4023.6921.8821.8921.89-5.24%50,032,680
Nov 25, 202522.9423.7722.6623.1023.100.70%47,195,450
Nov 24, 202521.8523.1321.6722.9422.947.10%47,228,800
Nov 21, 202522.2622.5521.2621.4221.42-5.05%30,137,870
Nov 20, 202522.1222.9821.9322.5622.562.22%30,393,310
Nov 19, 202522.7222.7422.0122.0722.07-3.24%23,725,640
Nov 18, 202523.3823.4422.3522.8122.81-1.77%29,352,030
Nov 17, 202522.4023.4522.4023.2223.223.43%32,403,540
Nov 14, 202522.9823.3622.3922.4522.45-3.36%26,658,880
Nov 13, 202522.9823.9022.8723.2323.23-0.43%34,352,310
Nov 12, 202522.9723.6922.0223.3323.330.73%39,894,580
Nov 11, 202523.7624.0923.1023.1623.16-3.38%33,125,500
Nov 10, 202524.3524.7323.7523.9723.97-0.66%43,541,920
Nov 7, 202523.6624.2823.3024.1324.131.26%42,799,720
Nov 6, 202523.6624.0823.1623.8323.830.13%35,684,630
Nov 5, 202522.8024.4122.8023.8023.801.80%40,793,510
Nov 4, 202524.3924.4023.2223.3823.38-3.11%36,078,050
Nov 3, 202523.4024.1723.3024.1324.133.12%48,009,170
Oct 31, 202523.5023.9223.0123.4023.40-0.38%36,175,430
Oct 30, 202523.0523.8522.9023.4923.490.77%44,519,580
Oct 29, 202523.4023.7023.2423.3123.31-0.68%30,482,120
Oct 28, 202523.3223.7023.0823.4723.47-0.34%35,323,430
Oct 27, 202522.9123.5522.5823.5523.554.30%54,860,650
Oct 24, 202522.5023.2022.3722.5822.583.82%42,808,520
Oct 23, 202521.7021.8821.1421.7521.75-0.18%14,536,790
Oct 22, 202521.8922.2221.5821.7921.79-0.64%14,984,670
Oct 21, 202521.7422.1021.6221.9321.930.87%14,613,620
Oct 20, 202521.6322.2221.4821.7421.742.94%18,527,740
Oct 17, 202521.8522.3721.0221.1221.12-3.25%19,293,240
Oct 16, 202522.5622.6321.8021.8321.83-3.87%20,241,220
Oct 15, 202522.3422.7521.8522.7122.712.07%20,980,710
Oct 14, 202522.8023.2222.0022.2522.25-1.37%26,129,890
Oct 13, 202521.0122.6620.9822.5622.561.30%22,322,250
Oct 10, 202523.0123.0122.2322.2722.27-3.72%23,507,380
Oct 9, 202522.8423.2022.4823.1323.131.40%30,098,050
Sep 30, 202522.1423.1621.9622.8122.814.68%42,232,200