Hwa Create Corporation - 300045.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	21.85	21.12	21.12	22.37	21.02	19.3M
October 16, 2025	22.56	21.83	21.83	22.63	21.8	20.24M
October 15, 2025	22.34	22.71	22.71	22.75	21.85	20.98M
October 14, 2025	22.8	22.25	22.25	23.22	22	26.13M
October 13, 2025	21.01	22.56	22.56	22.66	20.98	22.32M
October 10, 2025	23.01	22.27	22.27	23.01	22.23	23.51M
October 09, 2025	22.84	23.13	23.13	23.2	22.48	30.49M
September 30, 2025	22.14	22.81	22.81	23.16	21.96	42.24M
September 29, 2025	21.55	21.79	21.79	21.96	21.17	19.92M
September 26, 2025	21.76	21.49	21.49	22.28	21.46	18.55M
September 25, 2025	22.3	21.98	21.98	22.59	21.97	23.26M
September 24, 2025	21.65	22.22	22.22	22.26	21.52	22.16M
September 23, 2025	22.53	21.89	21.89	22.76	21.38	31.5M
September 22, 2025	22.26	22.74	22.74	22.76	22.1	21.06M
September 19, 2025	22.68	22.27	22.27	23.04	22.2	26.55M
September 18, 2025	23.23	22.7	22.7	23.67	22.37	38.96M
September 17, 2025	23.98	23.4	23.4	23.98	23.38	29.5M
September 16, 2025	23.5	23.98	23.98	24.35	22.99	43.61M
September 15, 2025	24.11	23.63	23.63	24.39	23.6	42.04M
September 12, 2025	24.8	24.5	24.5	25.34	24.34	61.34M
September 11, 2025	24.18	25.3	25.3	25.6	24.06	77.05M
September 10, 2025	23.94	24.58	24.58	25.2	23.64	69.25M
September 09, 2025	24.61	23.62	23.62	25.26	23.62	60.93M
September 08, 2025	23.55	24.86	24.86	25.43	22.89	80.01M
September 05, 2025	22.47	23.06	23.06	23.45	21.71	52.75M
September 04, 2025	22.8	22.37	22.37	23.5	22.04	48.46M
September 03, 2025	24.2	22.79	22.79	24.44	22.7	56.72M
September 02, 2025	25.68	24.38	24.38	25.71	24.1	71.52M
September 01, 2025	25.79	26	26	26.5	25.29	104.67M
August 29, 2025	23.95	26.26	26.26	27.97	23.88	140.16M
August 28, 2025	24.69	24.5	24.5	26.54	23.69	133.87M
August 27, 2025	23.24	22.55	22.55	23.58	22.53	64.45M
August 26, 2025	22.81	23.5	23.5	24.54	22.45	101.26M
August 25, 2025	21.23	22.73	22.73	23.14	21.2	76.36M
August 22, 2025	20.71	21.23	21.23	21.23	20.66	27.35M
August 21, 2025	21	20.78	20.78	21.25	20.7	21.06M
August 20, 2025	21.06	21.13	21.13	21.27	20.72	22.69M
August 19, 2025	21.29	21.07	21.07	21.33	20.92	31.47M
August 18, 2025	20.75	21.43	21.43	21.8	20.75	56.59M
August 15, 2025	20.21	20.58	20.58	20.78	20.16	28.42M
August 14, 2025	20.8	20.21	20.21	20.99	20.18	32.97M
August 13, 2025	20.86	20.83	20.83	21.1	20.67	35.24M
August 12, 2025	21.12	20.94	20.94	21.2	20.45	67.94M
August 11, 2025	22.55	22.24	22.24	23	22.06	53.75M
August 08, 2025	21.88	22.47	22.47	23.23	21.8	74.45M
August 07, 2025	21.5	21.63	21.63	22.13	21.31	41.37M
August 06, 2025	21.97	21.71	21.71	22.65	21.61	59.98M
August 05, 2025	21.43	21.97	21.97	23	21.24	70.65M
August 04, 2025	20.49	21.48	21.48	21.65	20.38	48.58M
August 01, 2025	20.81	20.42	20.42	21	20.25	32.25M
July 31, 2025	20.43	20.97	20.97	21.38	20.4	54.75M
July 30, 2025	20.01	20.63	20.63	21.98	19.94	66.96M
July 29, 2025	19.19	20	20	20.09	19.1	45.05M
July 28, 2025	18.9	19.3	19.3	19.44	18.71	24.76M
July 25, 2025	18.79	18.82	18.82	18.84	18.68	9.86M
July 24, 2025	18.47	18.8	18.8	18.8	18.45	12.13M
July 23, 2025	18.6	18.46	18.46	18.82	18.42	11.06M
July 22, 2025	18.7	18.59	18.59	18.86	18.51	11.34M
July 21, 2025	18.74	18.77	18.77	18.82	18.67	9.32M
July 18, 2025	18.9	18.75	18.75	18.93	18.64	10.04M

Hwa Create Corporation (300045.SZ) SHZ