Skip to main content
Hwa Create Corporation (SHE:300045)
China flag China · Delayed Price · Currency is CNY
21.51
+0.29 (1.37%)
Apr 29, 2026, 3:04 PM CST

Hwa Create Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202621.2821.6421.1021.5121.511.37%13,111,405
Apr 28, 202621.9922.0721.0721.2221.22-4.50%20,808,921
Apr 27, 202622.2022.2921.5322.2222.22-0.13%17,855,635
Apr 24, 202622.8022.9422.2222.2522.25-2.88%17,128,277
Apr 23, 202623.5123.7322.8522.9122.91-2.47%20,661,922
Apr 22, 202623.3923.5023.0723.4923.49-0.55%23,148,059
Apr 21, 202623.8924.0423.4123.6223.62-1.46%25,059,500
Apr 20, 202623.1024.1522.9423.9723.973.77%36,903,861
Apr 17, 202623.0023.2022.8223.1023.100.22%17,230,033
Apr 16, 202622.8423.1222.5923.0523.050.96%20,908,734
Apr 15, 202622.9823.7022.7922.8322.830.13%35,372,730
Apr 14, 202622.0222.8621.9422.8022.804.06%28,492,157
Apr 13, 202621.6222.0021.4421.9121.910.83%13,099,604
Apr 10, 202621.8122.1321.7121.7321.730.18%14,179,500
Apr 9, 202621.9022.0521.6121.6921.69-2.17%14,979,840
Apr 8, 202621.3522.1821.3522.1722.176.13%21,212,480
Apr 7, 202621.1321.2620.8020.8920.89-0.52%9,863,289
Apr 3, 202621.6921.8521.0021.0021.00-2.01%11,906,159
Apr 2, 202621.8222.0321.3021.4321.43-2.01%13,860,470
Apr 1, 202622.2322.2821.6821.8721.870.51%14,375,600
Mar 31, 202621.6822.4721.6821.7621.76-0.18%20,893,780
Mar 30, 202621.2021.8121.1221.8021.801.54%15,320,190
Mar 27, 202620.9021.6220.8021.4721.471.13%13,146,860
Mar 26, 202621.9821.9821.1221.2321.23-2.21%16,414,130
Mar 25, 202621.4421.9321.4421.7121.711.07%16,269,380
Mar 24, 202621.6121.7020.8021.4821.481.42%18,682,153
Mar 23, 202622.1022.3421.0021.1821.18-5.74%24,332,490
Mar 20, 202623.6923.8722.4522.4722.47-3.97%17,396,640
Mar 19, 202623.6123.8323.2523.4023.40-2.13%14,239,500
Mar 18, 202623.4723.9523.2023.9123.912.84%17,416,240
Mar 17, 202624.0524.1623.2223.2523.25-2.84%16,561,580
Mar 16, 202623.6023.9423.2823.9323.931.14%16,453,227
Mar 13, 202624.2724.6523.6523.6623.66-3.03%19,290,690
Mar 12, 202625.0225.0224.2124.4024.40-2.63%22,715,690
Mar 11, 202625.4725.7025.0225.0625.06-1.22%19,732,210
Mar 10, 202625.2725.7525.2125.3725.371.08%19,705,497
Mar 9, 202624.7725.1924.0825.1025.10-0.55%26,274,510
Mar 6, 202625.3625.8325.2225.2425.24-1.29%19,974,590
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