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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	12.3	12.13	12.13	12.31	11.86	21.04M
August 18, 2025	12.41	12.33	12.33	12.49	12.27	18.57M
August 15, 2025	11.78	12.28	12.28	12.48	11.76	21.76M
August 14, 2025	12.17	11.77	11.77	12.18	11.75	14.7M
August 13, 2025	12.09	12.08	12.08	12.14	11.98	12.32M
August 12, 2025	12.06	12.09	12.09	12.13	11.9	15.69M
August 11, 2025	11.9	12.12	12.12	12.27	11.86	20.14M
August 08, 2025	11.67	11.91	11.91	11.96	11.64	17.51M
August 07, 2025	11.64	11.68	11.68	11.77	11.46	16.83M
August 06, 2025	11.51	11.65	11.65	11.68	11.35	18.81M
August 05, 2025	11.12	11.59	11.59	12.1	11.08	29.76M
August 04, 2025	11	11.05	11.05	11.07	10.95	5.88M
August 01, 2025	10.97	11.06	11.06	11.12	10.95	6.85M
July 31, 2025	11.02	10.96	10.96	11.16	10.9	8.72M
July 30, 2025	11.16	11.02	11.02	11.19	10.88	9.72M
July 29, 2025	11.31	11.16	11.16	11.38	11.03	12.63M
July 28, 2025	11.16	11.3	11.3	11.45	11.03	19.71M
July 25, 2025	11.02	11.19	11.19	11.23	10.95	13.78M
July 24, 2025	10.98	10.99	10.99	11.02	10.9	8.51M
July 23, 2025	11.09	10.98	10.98	11.18	10.93	11.29M
July 22, 2025	11.07	11.05	11.05	11.13	10.96	11.87M
July 21, 2025	10.74	11.07	11.07	11.09	10.72	13.62M
July 18, 2025	10.72	10.72	10.72	10.79	10.63	5.51M
July 17, 2025	10.77	10.74	10.74	10.78	10.69	4.65M
July 16, 2025	10.61	10.77	10.77	10.77	10.56	6.63M
July 15, 2025	10.8	10.59	10.59	10.87	10.58	10.67M
July 14, 2025	10.75	10.78	10.78	10.94	10.75	10.69M
July 11, 2025	10.87	10.73	10.73	10.87	10.7	8.84M
July 10, 2025	10.71	10.86	10.86	10.91	10.67	6.65M
July 09, 2025	10.75	10.73	10.73	10.84	10.67	6.12M
July 08, 2025	10.64	10.7	10.7	10.78	10.56	7.33M
July 07, 2025	10.53	10.61	10.61	10.65	10.49	7.72M
July 04, 2025	10.72	10.53	10.53	10.72	10.49	8.04M
July 03, 2025	10.77	10.75	10.67	10.84	10.7	5.68M
July 02, 2025	10.87	10.77	10.68	10.87	10.7	5.83M
July 01, 2025	10.71	10.87	10.78	10.87	10.67	7.16M
June 30, 2025	12.78	12.85	12.85	12.95	12.75	5.34M
June 27, 2025	12.72	12.73	12.73	12.79	12.66	4.12M
June 26, 2025	12.66	12.65	12.65	12.76	12.57	4.53M
June 25, 2025	12.44	12.68	12.68	12.7	12.41	5.58M
June 24, 2025	12.09	12.46	12.46	12.49	12.08	5.53M
June 23, 2025	11.97	12.08	12.08	12.12	11.9	3.27M
June 20, 2025	11.95	12	12	12.13	11.95	3.34M
June 19, 2025	12.27	11.98	11.98	12.31	11.94	5.25M
June 18, 2025	12.3	12.31	12.31	12.34	12.2	3.39M
June 17, 2025	12.41	12.3	12.3	12.47	12.19	4.85M
June 16, 2025	12.32	12.41	12.41	12.54	12.3	3.99M
June 13, 2025	12.58	12.37	12.37	12.68	12.3	4.99M
June 12, 2025	12.68	12.63	12.63	12.76	12.58	6.05M
June 11, 2025	12.63	12.76	12.76	12.85	12.63	6.09M
June 10, 2025	12.64	12.71	12.71	12.79	12.4	7.62M
June 09, 2025	12.33	12.67	12.67	12.88	12.33	9.71M
June 06, 2025	12.37	12.34	12.34	12.38	12.26	2.78M
June 05, 2025	12.29	12.4	12.4	12.41	12.21	4.97M
June 04, 2025	12.28	12.28	12.28	12.37	12.25	4.3M
June 03, 2025	12.33	12.3	12.3	12.45	12.21	4.54M
May 30, 2025	12.57	12.36	12.36	12.57	12.33	5.34M
May 29, 2025	12.41	12.6	12.6	12.68	12.35	6.81M
May 28, 2025	12.32	12.41	12.41	12.47	12.29	4.12M
May 27, 2025	12.39	12.31	12.31	12.44	12.23	3.18M

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