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

14.64

-0.34(-2.27%)

Updated at April 24 03:04PM

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 ¥2,082.5 as of April 24, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,146.63, while ¥1000 invested 1 year ago would be worth ¥1,557.45. This corresponds to total returns of 108.25%, 114.66%, 55.74%, respectively, with annualized returns of 7.61%, 16.52%, 55.74%.

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
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
April 13, 2026	13.96	14.2	14.2	14.32	13.83	16.64M
April 10, 2026	14.22	14.03	14.03	14.32	13.94	17.2M
April 09, 2026	14.12	13.94	13.94	14.17	13.8	26.37M
April 08, 2026	13.31	13.94	13.94	13.94	13.31	11.37M
April 07, 2026	12.71	12.67	12.67	12.82	12.6	4.96M
April 03, 2026	13.07	12.72	12.72	13.17	12.72	6.5M
April 02, 2026	13.3	13.07	13.07	13.48	13	6.44M
April 01, 2026	13.55	13.45	13.45	13.64	13.33	8.22M
March 31, 2026	13.28	13.24	13.24	13.6	13.23	8.33M
March 30, 2026	13.01	13.34	13.34	13.37	13	7.95M
March 27, 2026	13	13.25	13.25	13.32	12.95	6.83M
March 26, 2026	13.31	13.18	13.18	13.51	13.12	6.57M
March 25, 2026	13.21	13.4	13.4	13.8	13.16	12.65M
March 24, 2026	12.89	13.14	13.14	13.15	12.68	9.39M
March 23, 2026	12.92	12.59	12.59	13.31	12.51	12.65M
March 20, 2026	13.6	13.33	13.33	13.76	13.31	7.85M
March 19, 2026	13.8	13.56	13.56	13.8	13.5	8.58M
March 18, 2026	13.9	13.94	13.94	13.98	13.74	7.54M
March 17, 2026	14.01	13.86	13.86	14.35	13.83	11.19M
March 16, 2026	14.16	14	14	14.17	13.72	10.53M
March 13, 2026	14.17	14.15	14.15	14.52	14.06	8.96M
March 12, 2026	14.5	14.28	14.28	14.55	14.19	8.89M
March 11, 2026	14.73	14.57	14.57	14.88	14.49	8.52M
March 10, 2026	14.26	14.68	14.72	14.74	14.26	5.06M
March 09, 2026	14.3	14.38	14.38	14.45	14.03	10.81M
March 06, 2026	14.26	14.57	14.57	14.74	14.26	10.65M
March 05, 2026	14.19	14.37	14.37	14.57	14.19	15.5M
March 04, 2026	15.3	13.81	13.88	15.3	13.72	8.44M
March 03, 2026	15	14	14	15.12	13.93	21.6M
March 02, 2026	15	14.8	14.8	15.28	14.73	17.27M
February 27, 2026	15.3	15.36	15.36	15.4	15.19	12.61M
February 26, 2026	15.41	15.45	15.45	15.48	15.26	16.04M
February 25, 2026	15.17	15.39	15.39	15.48	15.16	16.13M
February 24, 2026	14.99	15.19	15.19	15.36	14.99	12.81M
February 13, 2026	14.98	14.88	14.88	15.25	14.88	9M
February 12, 2026	14.91	14.99	14.99	15.22	14.81	10.86M
February 11, 2026	15.23	14.9	14.9	15.29	14.88	12.43M
February 10, 2026	15.32	15.25	15.25	15.61	15.1	15.19M
February 09, 2026	15.2	15.26	15.26	15.45	15.16	17.11M
February 06, 2026	15.05	15.03	15.03	15.36	14.82	16.99M
February 05, 2026	15.32	15.29	15.29	15.64	15.13	16.99M
February 04, 2026	14.82	15.48	15.48	15.99	14.78	34.76M
February 03, 2026	14.6	14.92	14.92	14.93	14.57	14.47M
February 02, 2026	14.56	14.51	14.51	14.88	14.49	15.67M
January 30, 2026	14.5	14.68	14.68	15.08	14.37	21.22M
January 29, 2026	14.82	14.5	14.5	15.09	14.5	24.43M
January 28, 2026	15.35	14.85	14.85	15.44	14.85	31.3M
January 27, 2026	15.15	15.52	15.52	15.79	14.83	35.95M
January 26, 2026	15.8	15.24	15.24	15.88	15.1	37.18M
January 23, 2026	15.9	15.98	15.98	16.08	15.56	48.09M
January 22, 2026	15.3	16	16	16.07	15.13	62.28M
January 21, 2026	15	15.24	15.24	15.77	14.71	34.72M