Skip to main content
Guangdong Create Century Intelligent Equipment Group Corporation Limited (SHE:300083)
China flag China · Delayed Price · Currency is CNY
8.49
+0.25 (3.03%)
Apr 29, 2026, 3:04 PM CST

SHE:300083 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.128.578.128.49-3.03%46,638,783
Apr 28, 20268.438.438.188.248.24-2.83%40,405,720
Apr 27, 20268.058.698.018.488.485.60%85,508,220
Apr 24, 20268.128.308.008.038.03-4.40%54,874,840
Apr 23, 20268.368.588.348.408.400.12%62,684,820
Apr 22, 20268.338.468.318.398.390.12%47,081,410
Apr 21, 20268.528.628.318.388.38-1.76%61,168,330
Apr 20, 20268.708.708.468.538.53-2.29%119,462,200
Apr 17, 20267.599.177.578.738.7314.27%213,821,200
Apr 16, 20267.537.647.537.647.641.46%19,944,720
Apr 15, 20267.647.687.527.537.53-1.18%20,495,250
Apr 14, 20267.607.647.527.627.621.06%17,286,250
Apr 13, 20267.557.597.497.547.54-0.26%14,991,620
Apr 10, 20267.567.697.557.567.560.53%19,412,910
Apr 9, 20267.547.597.517.527.52-1.83%18,036,560
Apr 8, 20267.457.677.447.667.665.36%32,507,830
Apr 7, 20267.217.337.217.277.271.11%13,399,160
Apr 3, 20267.387.437.187.197.19-2.57%21,407,385
Apr 2, 20267.547.547.337.387.38-3.02%24,444,250
Apr 1, 20267.777.777.567.617.61-0.13%26,663,480
Mar 31, 20267.597.707.587.627.620.13%22,751,250
Mar 30, 20267.617.657.497.617.61-1.81%24,951,400
Mar 27, 20267.307.827.287.757.754.87%41,996,620
Mar 26, 20267.557.617.367.397.39-2.12%22,646,390
Mar 25, 20267.457.567.427.557.551.34%23,675,920
Mar 24, 20267.487.527.277.457.451.50%25,569,780
Mar 23, 20267.487.617.277.347.34-3.93%38,341,090
Mar 20, 20268.008.087.647.647.64-4.86%42,905,290
Mar 19, 20268.168.187.948.038.03-3.49%37,172,410
Mar 18, 20268.288.348.248.328.320.48%20,903,470
Mar 17, 20268.388.468.268.288.28-0.96%25,443,350
Mar 16, 20268.458.458.268.368.36-1.99%31,175,150
Mar 13, 20268.438.688.378.538.530.59%43,311,120
Mar 12, 20268.608.668.438.488.48-3.42%54,269,330
Mar 11, 20268.669.048.648.788.785.02%94,929,080
Mar 10, 20268.288.408.288.368.362.20%28,716,850
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