Create Technology & Science Co.,Ltd. (000551.SZ) SHZ

Currency In CNY

000551.SZ Historical Return

If you invested ¥1000 in Create Technology & Science Co.,Ltd. (000551.SZ) 10 years ago, it would be worth ¥1,509.51 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,276.53, while ¥1000 invested 1 year ago would be worth ¥1,040.17. This corresponds to total returns of 50.95%, 27.65%, 4.02%, respectively, with annualized returns of 4.2%, 5%, 4.02%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

000551.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	11.95	11.91	11.91	12.03	11.74	11.45M
September 10, 2026	12.14	12.05	12.05	12.2	12	9.94M
September 09, 2026	12.23	12.19	12.19	12.32	12.13	7.64M
September 08, 2026	12.24	12.24	12.24	12.3	12.13	9.09M
September 07, 2026	12.19	12.24	12.24	12.29	12.07	9.29M
September 04, 2026	12.26	12.14	12.14	12.39	12.04	13.96M
September 03, 2026	12.35	12.18	12.18	12.38	12.12	13.25M
September 02, 2026	12.39	12.27	12.27	12.41	12.22	10.47M
September 01, 2026	12.65	12.5	12.5	12.65	12.44	10.75M
August 31, 2026	12.35	12.66	12.66	12.66	12.29	8.81M
August 28, 2026	12.68	12.52	12.52	12.72	12.51	12.13M
August 27, 2026	12.42	12.68	12.68	12.69	12.41	15.55M
August 26, 2026	12.39	12.4	12.4	12.48	12.28	10.37M
August 25, 2026	12.1	12.41	12.41	12.45	12.02	13.84M
August 24, 2026	12.5	12.26	12.26	12.51	12.1	14.66M
August 21, 2026	12.6	12.52	12.52	12.65	12.27	14.78M
August 20, 2026	12.95	12.6	12.6	12.99	12.51	23.22M
August 19, 2026	13.68	12.81	12.81	13.79	12.78	41.95M
August 18, 2026	14.72	14	14	14.76	13.96	61.26M
August 17, 2026	14.2	15.51	15.51	15.51	14.01	34.99M
August 14, 2026	13.68	14.1	14.1	14.18	13.68	19.93M
August 13, 2026	13.84	13.63	13.63	14.04	13.63	20.46M
August 12, 2026	13.52	13.81	13.81	13.87	13.52	12.4M
August 11, 2026	13.58	13.52	13.52	13.74	13.44	10.96M
August 10, 2026	13.71	13.67	13.67	13.78	13.41	14.24M
August 07, 2026	13.49	13.57	13.57	13.59	13.13	18.14M
August 06, 2026	13.39	13.5	13.5	13.6	13.22	26.36M
August 05, 2026	13.14	13.53	13.53	13.54	13	31.24M
August 04, 2026	12.89	13.14	13.14	13.2	12.76	29.48M
August 03, 2026	12.47	12.7	12.7	12.87	12.38	16.85M
July 31, 2026	12.52	12.38	12.38	12.92	12.38	22.5M
July 30, 2026	12.76	12.05	12.05	12.88	12	23M
July 29, 2026	12.8	12.87	12.87	12.99	12.24	22.7M
July 28, 2026	13.14	12.79	12.79	13.38	12.68	24.98M
July 27, 2026	12.48	12.91	12.91	12.91	12.35	15.75M
July 23, 2026	12.35	12.73	12.73	12.75	12.26	18.45M
July 22, 2026	12.8	12.37	12.37	12.94	12.25	26.51M
July 21, 2026	12.41	12.87	12.87	12.94	11.48	34.79M
July 20, 2026	13.2	12.24	12.24	13.46	12	27.76M
July 17, 2026	14.11	12.94	12.94	14.14	12.8	30.74M
July 16, 2026	14.9	14.16	14.16	15.05	14.06	29.86M
July 15, 2026	15.58	14.97	14.97	15.82	14.78	30.45M
July 14, 2026	16.24	15.51	15.51	16.54	15.12	39M
July 13, 2026	18.42	16.79	16.79	18.45	16.79	28.66M
July 10, 2026	18.24	18.65	18.65	19.77	18.18	39.85M
July 09, 2026	18.1	18.44	18.44	18.62	17.4	30.28M
July 08, 2026	18.81	17.62	17.62	19.12	17.6	33.36M
July 07, 2026	19.75	19.2	19.2	20.33	19.05	29.15M
July 06, 2026	20.88	19.9	19.9	21.23	19.69	43.29M
July 03, 2026	19.39	20.5	20.5	21.67	19	62.19M
July 02, 2026	20.05	19.76	19.76	20.5	19.5	45.52M
July 01, 2026	20.53	21	21	21.98	20.4	58.29M
June 30, 2026	20.58	20.63	20.63	21.32	19.2	75.55M
June 29, 2026	18.75	20.08	20.08	20.08	18.39	62.44M
June 26, 2026	16.88	18.25	18.25	18.9	16.71	66.96M
June 25, 2026	16.61	17.18	17.18	17.53	16.53	48.81M
June 24, 2026	17.14	16.81	16.81	17.14	15.72	43.46M
June 23, 2026	15.18	16.84	16.84	16.84	15.18	17.55M
June 22, 2026	15.6	15.31	15.31	15.65	14.62	23.83M
June 18, 2026	15.18	15.63	15.63	15.65	15.02	22.14M