Create Technology & Science Co.,Ltd. - 000551.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10.68	11.05	11.05	11.18	10.68	8.09M
December 03, 2025	10.68	11.06	11.06	11.43	10.68	11.55M
December 02, 2025	10.76	10.92	10.92	10.97	10.69	5.7M
December 01, 2025	10.81	10.78	10.78	10.85	10.76	5.2M
November 28, 2025	10.68	10.81	10.81	10.82	10.65	3.61M
November 27, 2025	10.59	10.69	10.69	10.78	10.59	4.38M
November 26, 2025	10.78	10.59	10.59	10.81	10.57	4.28M
November 25, 2025	10.69	10.74	10.74	10.81	10.66	3.64M
November 24, 2025	10.69	10.67	10.67	10.72	10.58	3.83M
November 21, 2025	10.93	10.64	10.64	11.05	10.6	7.86M
November 20, 2025	11.19	11.02	11.02	11.2	10.98	5.26M
November 19, 2025	11.23	11.08	11.08	11.29	11.05	6.06M
November 18, 2025	11.19	11.25	11.25	11.38	11.1	9.06M
November 17, 2025	11.36	11.19	11.19	11.46	11.14	9.48M
November 14, 2025	11.36	11.41	11.41	11.55	11.34	7.61M
November 13, 2025	11.38	11.43	11.43	11.47	11.31	6.37M
November 12, 2025	11.39	11.44	11.44	11.59	11.3	9.45M
November 11, 2025	11.39	11.38	11.38	11.53	11.33	6.81M
November 10, 2025	11.37	11.37	11.37	11.41	11.26	6.12M
November 07, 2025	11.39	11.36	11.36	11.47	11.31	7.16M
November 06, 2025	11.34	11.43	11.43	11.55	11.34	10.84M
November 05, 2025	11.02	11.36	11.36	11.39	11.01	7.92M
November 04, 2025	11.27	11.13	11.13	11.31	11.06	5.38M
November 03, 2025	11.22	11.27	11.27	11.32	11.2	5.2M
October 31, 2025	11.17	11.19	11.19	11.27	11.14	4.71M
October 30, 2025	11.31	11.15	11.15	11.35	11.13	10.21M
October 29, 2025	11.45	11.48	11.48	11.48	11.29	7.36M
October 28, 2025	11.35	11.43	11.43	11.49	11.34	6.33M
October 27, 2025	11.38	11.42	11.42	11.45	11.26	6.9M
October 24, 2025	11.28	11.29	11.29	11.37	11.28	4.6M
October 23, 2025	11.19	11.27	11.27	11.29	11.07	4.44M
October 22, 2025	11.29	11.21	11.21	11.35	11.18	4.91M
October 21, 2025	11.09	11.29	11.29	11.35	11.06	6.65M
October 20, 2025	10.95	11.07	11.07	11.17	10.95	6.08M
October 17, 2025	11.3	10.86	10.86	11.33	10.84	10.18M
October 16, 2025	11.49	11.3	11.3	11.54	11.27	6.52M
October 15, 2025	11.33	11.57	11.57	11.58	11.24	8.9M
October 14, 2025	11.63	11.35	11.35	11.68	11.29	8.03M
October 13, 2025	11.2	11.5	11.5	11.51	11.1	8.61M
October 10, 2025	11.4	11.63	11.63	11.71	11.37	11.11M
October 09, 2025	11.31	11.46	11.46	11.53	11.3	8.63M
September 30, 2025	11.48	11.3	11.3	11.52	11.27	9.87M
September 29, 2025	11.57	11.47	11.47	11.62	11.29	9.35M
September 26, 2025	11.58	11.61	11.61	11.88	11.53	11.9M
September 25, 2025	11.74	11.61	11.61	11.84	11.57	17.36M
September 24, 2025	11.48	11.79	11.79	11.85	11.25	28.08M
September 23, 2025	11.22	11.52	11.52	11.63	10.8	15.22M
September 22, 2025	11.27	11.22	11.22	11.31	11.07	6.64M
September 19, 2025	11.48	11.3	11.3	11.54	11.24	9.06M
September 18, 2025	11.46	11.48	11.48	11.88	11.39	14.01M
September 17, 2025	11.42	11.49	11.49	11.53	11.36	6.41M
September 16, 2025	11.35	11.41	11.41	11.42	11.25	6.06M
September 15, 2025	11.43	11.35	11.35	11.5	11.3	5.85M
September 12, 2025	11.56	11.45	11.45	11.57	11.42	7.22M
September 11, 2025	11.28	11.57	11.57	11.57	11.17	9.49M
September 10, 2025	11.29	11.28	11.28	11.38	11.24	4.56M
September 09, 2025	11.43	11.3	11.3	11.43	11.23	5.82M
September 08, 2025	11.36	11.43	11.43	11.46	11.28	7.23M
September 05, 2025	11.22	11.36	11.36	11.36	11.15	6.99M
September 04, 2025	11.18	11.13	11.13	11.34	10.97	8.94M

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