Skip to main content
Guangdong Create Century Intelligent Equipment Group Corporation Limited (SHE:300083)
China flag China · Delayed Price · Currency is CNY
8.36
+0.18 (2.20%)
Mar 10, 2026, 3:04 PM CST

SHE:300083 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20268.288.408.288.36-2.20%14,095,857
Mar 9, 20268.228.247.988.188.18-1.56%38,676,100
Mar 6, 20268.288.358.258.318.31-0.24%25,005,640
Mar 5, 20268.278.438.258.338.332.59%35,052,100
Mar 4, 20268.168.338.098.128.12-1.58%39,630,501
Mar 3, 20268.758.818.238.258.25-5.71%61,324,142
Mar 2, 20268.868.928.688.758.75-3.10%48,269,143
Feb 27, 20269.069.068.979.039.03-0.88%29,126,650
Feb 26, 20268.959.118.939.119.111.56%45,457,080
Feb 25, 20268.969.018.918.978.970.11%30,498,121
Feb 24, 20269.099.118.938.968.960.67%32,169,360
Feb 13, 20268.949.028.898.908.90-0.89%33,160,260
Feb 12, 20268.899.028.868.988.981.01%33,167,500
Feb 11, 20268.919.008.878.898.89-0.34%25,387,780
Feb 10, 20268.858.968.838.928.920.34%30,995,420
Feb 9, 20268.778.908.738.898.892.66%37,332,520
Feb 6, 20268.618.768.558.668.66-0.12%32,081,930
Feb 5, 20268.778.818.658.678.67-1.81%33,241,360
Feb 4, 20268.798.878.718.838.83-0.23%36,155,800
Feb 3, 20268.808.858.698.858.851.84%33,835,820
Feb 2, 20268.928.988.688.698.69-2.58%44,923,660
Jan 30, 20269.029.128.738.928.92-1.65%57,843,420
Jan 29, 20269.289.329.049.079.07-2.79%58,389,757
Jan 28, 20269.569.659.309.339.33-3.01%53,622,350
Jan 27, 20269.399.789.019.629.621.69%93,923,030
Jan 26, 20269.8810.039.359.469.46-4.15%86,035,300
Jan 23, 20269.619.899.619.879.872.92%81,940,380
Jan 22, 20269.619.779.549.599.59-0.10%50,955,220
Jan 21, 20269.529.729.449.609.60-0.31%52,121,790
Jan 20, 20269.809.929.509.639.63-1.63%66,173,610
Jan 19, 20269.859.879.659.799.79-1.11%75,695,670
Jan 16, 20269.599.929.479.909.903.88%118,659,600
Jan 15, 20269.479.639.439.539.53-0.73%43,798,220
Jan 14, 20269.529.849.469.609.600.84%78,982,070
Jan 13, 20269.909.909.509.529.52-3.45%70,748,660
Jan 12, 20269.779.909.659.869.861.54%84,881,540
Jan 9, 20269.469.729.409.719.712.32%72,517,740
Jan 8, 20269.269.629.259.499.492.59%69,880,400
Jan 7, 20269.249.429.209.259.25-0.32%49,640,850
Jan 6, 20269.229.379.179.289.28-49,890,750
Jan 5, 20269.219.409.199.289.280.76%43,269,597
Dec 31, 20259.419.449.189.219.21-2.02%48,275,320
Dec 30, 20258.989.478.939.409.403.75%85,795,730
Dec 29, 20258.829.198.779.069.06-7.55%132,913,400
Dec 26, 20259.799.919.689.809.80-0.51%61,255,877
Dec 25, 20259.689.909.599.859.852.07%67,446,980
Dec 24, 20259.599.699.549.659.650.52%41,474,334
Dec 23, 20259.639.699.539.609.60-0.72%56,789,617
Dec 22, 20259.489.729.369.679.673.76%102,034,100
Dec 19, 20259.049.589.049.329.325.79%100,107,000
Dec 18, 20258.718.928.688.818.810.34%25,399,295
Dec 17, 20258.668.818.548.788.781.62%30,990,140
Dec 16, 20258.898.928.598.648.64-2.59%33,642,430
Dec 15, 20259.009.048.868.878.87-2.10%28,101,360
Dec 12, 20258.969.138.859.069.061.12%38,489,200
Dec 11, 20259.199.218.968.968.96-2.40%30,119,430
Dec 10, 20259.169.229.089.189.18-0.22%25,671,610
Dec 9, 20259.269.339.189.209.20-1.08%28,246,536
Dec 8, 20259.339.429.229.309.30-0.32%46,124,160
Dec 5, 20259.099.339.019.339.332.53%47,045,690
Dec 4, 20259.059.208.919.109.101.56%43,781,900
Dec 3, 20259.089.128.938.968.96-1.54%24,190,480
Dec 2, 20259.279.299.079.109.10-2.05%26,829,399
Dec 1, 20259.129.379.109.299.292.77%44,614,950
Nov 28, 20258.919.058.879.049.041.23%23,118,250
Nov 27, 20259.049.138.928.938.93-1.11%29,890,720
Nov 26, 20259.069.219.009.039.03-0.77%30,255,510
Nov 25, 20259.089.239.079.109.102.02%37,720,110
Nov 24, 20258.828.968.768.928.921.71%27,194,890
Nov 21, 20258.929.038.718.778.77-3.31%45,677,430
Nov 20, 20259.189.239.049.079.07-0.66%25,314,700
Nov 19, 20259.309.349.069.139.13-2.04%36,561,070
Nov 18, 20259.249.439.179.329.320.43%38,958,250
Nov 17, 20259.199.299.179.289.280.98%29,420,590
Nov 14, 20259.319.339.199.199.19-1.92%34,996,770
Nov 13, 20259.359.469.299.379.370.21%29,624,500
Nov 12, 20259.429.469.259.359.35-0.85%32,719,380
Nov 11, 20259.589.699.409.439.43-1.15%37,256,080
Nov 10, 20259.739.809.459.549.54-1.95%50,054,400
Nov 7, 20259.809.829.669.739.73-1.62%35,009,590
Nov 6, 20259.739.969.719.899.891.54%42,887,930
Nov 5, 20259.699.829.569.749.74-0.92%44,271,520
Nov 4, 20259.9410.009.759.839.83-1.90%49,236,490
Nov 3, 202510.0010.039.8010.0210.020.20%54,046,680
Oct 31, 202510.0010.239.9410.0010.00-0.50%69,516,740
Oct 30, 202510.0010.239.9110.0510.050.50%85,126,010
Oct 29, 20259.9010.169.8510.0010.001.42%60,484,290
Oct 28, 20259.9710.009.809.869.86-1.20%56,597,070
Oct 27, 20259.8910.259.819.989.983.53%111,387,100
Oct 24, 20259.379.659.339.649.643.43%61,040,310
Oct 23, 20259.309.339.159.329.320.11%37,116,900
Oct 22, 20259.289.489.219.319.31-0.53%45,137,000
Oct 21, 20259.009.478.959.369.364.35%73,801,010
Oct 20, 20258.939.078.908.978.972.05%43,081,960
Oct 17, 20259.169.198.778.798.79-4.25%61,095,030
Oct 16, 20259.339.339.129.189.18-2.55%50,000,920
Oct 15, 20259.359.439.139.429.421.95%62,736,720
Oct 14, 20259.789.889.209.249.24-5.04%81,032,520
Oct 13, 20259.509.779.239.739.73-2.60%86,583,080
Oct 10, 202510.3710.469.949.999.99-4.22%74,467,230