Shenzhen Chuangyitong Technology Co.,Ltd. (SHE:300991)
China
· Delayed Price · Currency is CNY 57.47
+0.30 (0.52%)
Mar 10, 2026, 3:04 PM CST
SHE:300991 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 56.99 | 57.64 | 55.46 | 57.17 | 57.17 | -2.06% | 4,260,864 |
| Mar 6, 2026 | 59.00 | 60.28 | 56.64 | 58.37 | 58.37 | -1.95% | 4,056,098 |
| Mar 5, 2026 | 59.99 | 60.16 | 58.30 | 59.53 | 59.53 | 2.55% | 3,527,900 |
| Mar 4, 2026 | 57.69 | 59.92 | 56.41 | 58.05 | 58.05 | -0.39% | 4,164,144 |
| Mar 3, 2026 | 62.54 | 62.79 | 58.01 | 58.28 | 58.28 | -4.08% | 5,295,650 |
| Mar 2, 2026 | 65.00 | 66.36 | 60.55 | 60.76 | 60.76 | -8.49% | 8,451,238 |
| Feb 27, 2026 | 63.58 | 66.80 | 61.01 | 66.40 | 66.40 | 2.95% | 7,669,020 |
| Feb 26, 2026 | 55.83 | 64.50 | 54.70 | 64.50 | 64.50 | 14.38% | 12,439,570 |
| Feb 25, 2026 | 54.64 | 56.65 | 52.80 | 56.39 | 56.39 | 5.07% | 5,359,052 |
| Feb 24, 2026 | 51.67 | 54.88 | 50.75 | 53.67 | 53.67 | 2.88% | 5,504,188 |
| Feb 13, 2026 | 51.59 | 53.19 | 51.00 | 52.17 | 52.17 | 0.04% | 4,224,960 |
| Feb 12, 2026 | 48.99 | 53.10 | 48.48 | 52.15 | 52.15 | 5.59% | 7,725,673 |
| Feb 11, 2026 | 48.61 | 49.39 | 47.37 | 49.39 | 49.39 | 1.58% | 5,374,818 |
| Feb 10, 2026 | 48.68 | 50.25 | 47.57 | 48.62 | 48.62 | 1.29% | 7,390,430 |
| Feb 9, 2026 | 43.12 | 48.83 | 42.88 | 48.00 | 48.00 | 12.89% | 14,448,978 |
| Feb 6, 2026 | 41.85 | 42.89 | 41.64 | 42.52 | 42.52 | 0.88% | 2,364,190 |
| Feb 5, 2026 | 42.99 | 43.47 | 41.81 | 42.15 | 42.15 | -2.48% | 2,763,200 |
| Feb 4, 2026 | 42.78 | 44.40 | 42.64 | 43.22 | 43.22 | 0.56% | 4,162,173 |
| Feb 3, 2026 | 43.60 | 43.60 | 42.00 | 42.98 | 42.98 | 1.42% | 3,162,422 |
| Feb 2, 2026 | 42.00 | 44.38 | 41.37 | 42.38 | 42.38 | - | 6,583,516 |
| Jan 30, 2026 | 40.50 | 43.00 | 39.70 | 42.38 | 42.38 | 1.53% | 8,201,994 |
| Jan 29, 2026 | 41.31 | 46.46 | 41.00 | 41.74 | 41.74 | 7.19% | 11,160,228 |
| Jan 28, 2026 | 39.67 | 40.09 | 38.88 | 38.94 | 38.94 | -2.14% | 1,506,870 |
| Jan 27, 2026 | 40.01 | 40.19 | 38.33 | 39.79 | 39.79 | -0.57% | 2,051,180 |
| Jan 26, 2026 | 42.00 | 42.01 | 39.68 | 40.02 | 40.02 | -4.24% | 3,518,260 |
| Jan 23, 2026 | 41.10 | 41.99 | 40.69 | 41.79 | 41.79 | 1.63% | 2,472,580 |
| Jan 22, 2026 | 41.66 | 41.98 | 40.52 | 41.12 | 41.12 | -1.01% | 1,793,500 |
| Jan 21, 2026 | 40.42 | 41.57 | 40.05 | 41.54 | 41.54 | 2.64% | 2,329,463 |
| Jan 20, 2026 | 40.39 | 40.98 | 40.02 | 40.47 | 40.47 | 0.10% | 2,379,065 |
| Jan 19, 2026 | 41.53 | 41.92 | 40.39 | 40.43 | 40.43 | -2.63% | 3,108,895 |
| Jan 16, 2026 | 41.86 | 42.00 | 41.25 | 41.52 | 41.52 | 0.14% | 2,026,060 |
| Jan 15, 2026 | 41.51 | 42.28 | 40.85 | 41.46 | 41.46 | -1.19% | 2,389,100 |
| Jan 14, 2026 | 42.64 | 43.33 | 41.30 | 41.96 | 41.96 | -1.43% | 3,961,680 |
| Jan 13, 2026 | 43.92 | 45.00 | 42.30 | 42.57 | 42.57 | -1.64% | 5,095,791 |
| Jan 12, 2026 | 43.30 | 45.12 | 42.38 | 43.28 | 43.28 | 1.81% | 6,365,540 |
| Jan 9, 2026 | 41.07 | 43.32 | 40.78 | 42.51 | 42.51 | 2.98% | 4,777,283 |
| Jan 8, 2026 | 41.16 | 41.96 | 41.00 | 41.28 | 41.28 | -0.82% | 2,737,763 |
| Jan 7, 2026 | 41.48 | 42.01 | 40.79 | 41.62 | 41.62 | 1.24% | 3,034,628 |
| Jan 6, 2026 | 42.01 | 42.12 | 40.72 | 41.11 | 41.11 | -2.63% | 3,909,107 |
| Jan 5, 2026 | 42.39 | 42.48 | 41.31 | 42.22 | 42.22 | 0.09% | 3,741,780 |
| Dec 31, 2025 | 40.30 | 43.03 | 39.56 | 42.18 | 42.18 | 4.77% | 6,286,699 |
| Dec 30, 2025 | 40.08 | 41.60 | 39.79 | 40.26 | 40.26 | 0.50% | 3,901,619 |
| Dec 29, 2025 | 41.75 | 41.97 | 39.86 | 40.06 | 40.06 | -3.07% | 4,529,270 |
| Dec 26, 2025 | 39.33 | 44.90 | 39.31 | 41.33 | 41.33 | 4.90% | 9,620,143 |
| Dec 25, 2025 | 38.93 | 39.81 | 38.84 | 39.40 | 39.40 | 1.55% | 2,243,171 |
| Dec 24, 2025 | 38.96 | 38.96 | 38.59 | 38.80 | 38.80 | -0.28% | 975,609 |
| Dec 23, 2025 | 39.16 | 39.17 | 38.65 | 38.91 | 38.91 | -0.61% | 1,183,600 |
| Dec 22, 2025 | 38.57 | 39.28 | 38.12 | 39.15 | 39.15 | 2.14% | 1,851,962 |
| Dec 19, 2025 | 38.30 | 38.88 | 38.27 | 38.33 | 38.33 | 0.50% | 1,084,174 |
| Dec 18, 2025 | 38.82 | 39.38 | 38.10 | 38.14 | 38.14 | -2.05% | 1,279,800 |
| Dec 17, 2025 | 39.00 | 39.27 | 37.85 | 38.94 | 38.94 | 1.12% | 1,488,700 |
| Dec 16, 2025 | 39.10 | 39.49 | 38.38 | 38.51 | 38.51 | -1.58% | 1,522,017 |
| Dec 15, 2025 | 38.31 | 39.81 | 38.31 | 39.13 | 39.13 | 0.77% | 2,386,237 |
| Dec 12, 2025 | 39.00 | 40.30 | 38.56 | 38.83 | 38.83 | -0.74% | 3,088,040 |
| Dec 11, 2025 | 39.13 | 39.52 | 38.75 | 39.12 | 39.12 | -0.03% | 2,013,000 |
| Dec 10, 2025 | 39.10 | 39.32 | 38.71 | 39.13 | 39.13 | -0.53% | 1,519,720 |
| Dec 9, 2025 | 39.53 | 39.68 | 39.01 | 39.34 | 39.34 | -0.76% | 1,433,752 |
| Dec 8, 2025 | 39.17 | 39.83 | 38.55 | 39.64 | 39.64 | 1.72% | 2,148,258 |
| Dec 5, 2025 | 38.40 | 39.20 | 37.88 | 38.97 | 38.97 | 1.48% | 1,576,694 |
| Dec 4, 2025 | 38.40 | 38.83 | 37.65 | 38.40 | 38.40 | -0.05% | 1,073,747 |
| Dec 3, 2025 | 38.00 | 39.26 | 37.99 | 38.42 | 38.42 | 0.71% | 1,650,180 |
| Dec 2, 2025 | 39.55 | 39.60 | 37.87 | 38.15 | 38.15 | -2.95% | 2,251,026 |
| Dec 1, 2025 | 38.72 | 39.81 | 38.38 | 39.31 | 39.31 | 1.89% | 2,197,300 |
| Nov 28, 2025 | 38.12 | 38.62 | 37.82 | 38.58 | 38.58 | 1.21% | 1,232,567 |
| Nov 27, 2025 | 37.02 | 38.45 | 37.01 | 38.12 | 38.12 | 2.58% | 2,116,520 |
| Nov 26, 2025 | 37.30 | 37.72 | 36.60 | 37.16 | 37.16 | -0.80% | 1,785,572 |
| Nov 25, 2025 | 37.76 | 38.46 | 37.28 | 37.46 | 37.46 | -0.79% | 2,104,600 |
| Nov 24, 2025 | 36.40 | 38.62 | 36.27 | 37.76 | 37.76 | 5.47% | 3,872,408 |
| Nov 21, 2025 | 36.50 | 36.87 | 35.20 | 35.80 | 35.80 | -3.14% | 1,736,400 |
| Nov 20, 2025 | 37.30 | 37.90 | 36.80 | 36.96 | 36.96 | 0.05% | 1,347,481 |
| Nov 19, 2025 | 37.15 | 37.47 | 36.28 | 36.94 | 36.94 | -0.27% | 1,660,487 |
| Nov 18, 2025 | 38.43 | 38.69 | 36.89 | 37.04 | 37.04 | -3.59% | 2,062,539 |
| Nov 17, 2025 | 39.89 | 40.12 | 38.20 | 38.42 | 38.42 | -3.69% | 2,548,800 |
| Nov 14, 2025 | 38.64 | 40.49 | 38.12 | 39.89 | 39.89 | 3.88% | 4,414,750 |
| Nov 13, 2025 | 37.99 | 38.90 | 37.82 | 38.40 | 38.40 | 0.73% | 1,696,935 |
| Nov 12, 2025 | 37.94 | 38.50 | 37.80 | 38.12 | 38.12 | -1.35% | 1,385,596 |
| Nov 11, 2025 | 38.00 | 39.88 | 37.96 | 38.64 | 38.64 | 2.36% | 3,016,520 |
| Nov 10, 2025 | 38.82 | 39.20 | 37.47 | 37.75 | 37.75 | -2.93% | 2,069,140 |
| Nov 7, 2025 | 39.68 | 40.09 | 38.64 | 38.89 | 38.89 | -1.97% | 1,609,300 |
| Nov 6, 2025 | 39.40 | 39.98 | 38.70 | 39.67 | 39.67 | 0.61% | 1,686,600 |
| Nov 5, 2025 | 39.20 | 39.70 | 38.58 | 39.43 | 39.43 | 0.41% | 1,559,000 |
| Nov 4, 2025 | 40.07 | 40.27 | 38.95 | 39.27 | 39.27 | -2.00% | 2,152,352 |
| Nov 3, 2025 | 40.50 | 40.62 | 39.60 | 40.07 | 40.07 | -1.69% | 2,177,229 |
| Oct 31, 2025 | 40.88 | 41.99 | 40.61 | 40.76 | 40.76 | -0.29% | 2,382,448 |
| Oct 30, 2025 | 42.90 | 43.40 | 40.60 | 40.88 | 40.88 | -4.71% | 4,056,780 |
| Oct 29, 2025 | 42.57 | 43.58 | 42.29 | 42.90 | 42.90 | 0.78% | 3,071,768 |
| Oct 28, 2025 | 41.76 | 43.68 | 41.51 | 42.57 | 42.57 | 1.26% | 4,254,208 |
| Oct 27, 2025 | 41.79 | 42.71 | 41.40 | 42.04 | 42.04 | 0.50% | 4,002,720 |
| Oct 24, 2025 | 41.50 | 42.68 | 40.70 | 41.83 | 41.83 | 2.78% | 2,995,276 |
| Oct 23, 2025 | 42.11 | 42.14 | 40.08 | 40.70 | 40.70 | -3.00% | 2,509,596 |
| Oct 22, 2025 | 40.00 | 43.21 | 39.75 | 41.96 | 41.96 | 4.40% | 4,259,529 |
| Oct 21, 2025 | 39.63 | 40.68 | 39.51 | 40.19 | 40.19 | 2.01% | 2,179,064 |
| Oct 20, 2025 | 40.66 | 40.66 | 39.00 | 39.40 | 39.40 | -0.73% | 2,384,414 |
| Oct 17, 2025 | 42.06 | 42.38 | 39.69 | 39.69 | 39.69 | -6.06% | 4,242,302 |
| Oct 16, 2025 | 43.76 | 44.17 | 42.11 | 42.25 | 42.25 | -3.45% | 3,606,799 |
| Oct 15, 2025 | 43.29 | 43.87 | 42.21 | 43.76 | 43.76 | 2.08% | 3,742,306 |
| Oct 14, 2025 | 43.74 | 44.50 | 42.62 | 42.87 | 42.87 | -0.88% | 6,228,461 |
| Oct 13, 2025 | 39.71 | 43.50 | 37.48 | 43.25 | 43.25 | 3.44% | 8,463,408 |
| Oct 10, 2025 | 41.46 | 42.97 | 40.69 | 41.81 | 41.81 | 3.16% | 7,313,000 |
| Oct 9, 2025 | 40.01 | 41.50 | 39.88 | 40.53 | 40.53 | 1.33% | 4,482,534 |