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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	11.44	11.18	11.18	11.5	11.15	8.41M
September 02, 2025	11.67	11.42	11.42	11.67	11.24	12.86M
September 01, 2025	11.71	11.67	11.67	11.75	11.58	7.74M
August 29, 2025	11.79	11.67	11.67	11.8	11.6	8.83M
August 28, 2025	11.62	11.8	11.8	11.87	11.43	15.26M
August 27, 2025	12.1	11.68	11.68	12.13	11.68	17.78M
August 26, 2025	12.01	12.09	12.09	12.18	11.94	12.92M
August 25, 2025	12.24	12.01	12.01	12.28	11.89	25.72M
August 22, 2025	12.26	12.22	12.22	12.32	12.11	13.48M
August 21, 2025	12.62	12.26	12.26	12.68	12.18	19.04M
August 20, 2025	12.06	12.61	12.61	12.96	12.05	30.99M
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

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