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 ¥2,093.52 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,032.69, while ¥1000 invested 1 year ago would be worth ¥1,557.51. This corresponds to total returns of 109.35%, 103.27%, 55.75%, respectively, with annualized returns of 7.66%, 15.23%, 55.75%.

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
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
June 17, 2026	15.3	15.21	15.21	15.49	15.08	19.54M
June 16, 2026	15.56	15.39	15.39	15.56	15.27	19.91M
June 15, 2026	14.99	15.72	15.72	15.72	14.71	23.76M
June 12, 2026	15.33	14.89	14.89	15.5	14.61	19.98M
June 11, 2026	15	14.99	14.99	15.06	14.65	12.75M
June 10, 2026	14.8	15.09	15.09	15.12	14.71	15.09M
June 09, 2026	14.45	15.03	15.03	15.05	14.3	13.02M
June 08, 2026	14.55	14.45	14.45	14.96	14.2	11.71M
June 05, 2026	15.11	15.12	15.12	15.22	14.6	12.76M
June 04, 2026	15.06	15.11	15.11	15.19	14.88	10.35M
June 03, 2026	15.42	15.32	15.32	15.6	15.09	12.98M
June 02, 2026	15.6	15.45	15.45	15.62	15.03	11.99M
June 01, 2026	15.69	15.64	15.64	15.8	15.49	12.13M
May 29, 2026	16.31	15.82	15.82	16.37	15.46	15.01M
May 28, 2026	16.17	16.32	16.32	16.33	16	13.31M
May 27, 2026	16.47	16.17	16.17	16.5	15.95	16.73M
May 26, 2026	16.89	16.45	16.45	16.9	16.17	20.44M
May 25, 2026	17.42	17.11	17.11	17.78	16.7	25.53M
May 22, 2026	17.03	17.34	17.34	17.36	16.44	30.07M
May 21, 2026	17	17.34	17.34	18.05	16.76	42.86M
May 20, 2026	17.48	17.74	17.74	17.75	17.25	21.81M
May 19, 2026	17.27	17.59	17.59	17.61	17.08	23.64M
May 18, 2026	17	17.48	17.48	17.92	16.89	31.51M
May 15, 2026	16.41	17.09	17.09	17.65	16.32	31.4M
May 14, 2026	17.5	16.41	16.41	17.65	16.39	39.29M
May 13, 2026	16.98	17.5	17.5	17.72	16.95	22.28M
May 12, 2026	17.19	17.08	17.08	17.5	16.96	22.08M
May 11, 2026	16.99	17.12	17.12	17.3	16.81	26.25M
May 08, 2026	16.43	16.99	16.99	17.09	16.38	30.22M
May 07, 2026	16.43	16.62	16.62	16.73	16.3	29.42M
May 06, 2026	16.35	16.42	16.42	16.64	16.27	44.86M
April 30, 2026	15.92	16.28	16.28	16.61	15.78	60.54M
April 29, 2026	15.45	15.76	15.76	15.76	15.45	21.47M
April 28, 2026	14.45	14.33	14.33	14.6	14.25	11.39M
April 27, 2026	14.6	14.53	14.53	14.74	14.42	13.9M
April 24, 2026	14.84	14.64	14.64	15.15	14.58	20.46M
April 23, 2026	14.78	14.98	14.98	15.46	14.66	29.69M
April 22, 2026	14.58	14.76	14.76	14.86	14.4	19.4M
April 21, 2026	14.42	14.46	14.46	14.46	14.27	8.55M
April 20, 2026	14.24	14.45	14.45	14.52	14.16	11.58M
April 17, 2026	14.26	14.24	14.24	14.38	14.16	9.49M
April 16, 2026	14.12	14.26	14.26	14.29	14.02	8.4M
April 15, 2026	14.33	14.18	14.18	14.41	14.1	11.52M
April 14, 2026	14.26	14.31	14.31	14.41	14.12	13.59M