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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	26.47	26.43	26.43	27	26.42	20M
February 12, 2026	26.51	26.58	26.58	26.86	26.21	24.51M
February 11, 2026	27	26.7	26.7	27.31	26.66	23.98M
February 10, 2026	27.2	26.9	26.9	27.33	26.68	23.02M
February 09, 2026	27.28	27.28	27.28	27.58	27.09	25.53M
February 06, 2026	27.33	26.82	26.82	27.78	26.8	31.53M
February 05, 2026	27.2	27.04	27.04	27.65	26.82	22.46M
February 04, 2026	27.81	27.69	27.69	28.32	27.21	31.1M
February 03, 2026	27.05	28.05	28.05	28.07	26.88	36.89M
February 02, 2026	27.48	26.8	26.8	28.08	26.8	31.85M
January 30, 2026	27.91	27.13	27.13	28.27	26.69	47.49M
January 29, 2026	28.4	28.19	28.19	29.24	27.85	45.17M
January 28, 2026	29.2	28.75	28.75	30.29	28.54	53.94M
January 27, 2026	28.65	29.02	29.02	29.19	27.74	55.01M
January 26, 2026	31.01	28.74	28.74	31.21	28.61	80.16M
January 23, 2026	29.37	30.85	30.85	31.28	29.09	94.83M
January 22, 2026	28.6	29	29	29.27	28.32	52.97M
January 21, 2026	29.1	28.51	28.51	29.3	28.39	54.59M
January 20, 2026	30.7	29.2	29.2	31.44	28.5	74.6M
January 19, 2026	29.92	30.07	30.07	30.65	29.51	52.62M
January 16, 2026	30.52	29.92	29.92	31.34	29.63	68.06M
January 15, 2026	32.5	30.47	30.47	32.86	29.8	112.95M
January 14, 2026	34.69	33.72	33.72	36.38	33.34	151.54M
January 13, 2026	38	34.25	34.25	38.6	32.58	163.71M
January 12, 2026	32.99	37.42	37.42	37.42	32.1	161.91M
January 09, 2026	29.2	31.18	31.18	31.59	28.81	142.23M
January 08, 2026	27.97	29.16	29.16	29.46	27.71	99.67M
January 07, 2026	29.54	28.27	28.27	29.67	28.15	114.22M
January 06, 2026	28.65	30.41	30.41	30.74	28.5	125.31M
January 05, 2026	30	29.46	29.46	31.2	28.17	140.16M
December 31, 2025	27.82	28.91	28.91	29.88	27.76	123.02M
December 30, 2025	27.01	27.91	27.91	28.87	26.8	113.83M
December 29, 2025	27	27.83	27.83	28.25	26.58	102.07M
December 26, 2025	27.28	27.56	27.56	29.04	26.79	132.82M
December 25, 2025	25.2	26.4	26.4	26.8	25.13	91.87M
December 24, 2025	24.05	25.56	25.56	25.95	23.88	83.75M
December 23, 2025	25.4	24.49	24.49	26.05	24.21	90.08M
December 22, 2025	25.68	25.8	25.8	27.19	25.4	99.04M
December 19, 2025	25.27	24.77	24.77	26.32	24.7	75.2M
December 18, 2025	24.22	25.24	25.24	25.8	24	92.37M
December 17, 2025	24.55	24.46	24.46	25.33	23.99	54.83M
December 16, 2025	24.48	25.14	25.14	25.52	23.33	89.54M
December 15, 2025	23.98	24.56	24.56	25.2	23.7	66.82M
December 12, 2025	24.49	24.15	24.15	25.05	24.01	69.97M
December 11, 2025	24.88	24.5	24.5	25.12	24.42	63.15M
December 10, 2025	24.3	24.7	24.7	25.13	24.1	57.86M
December 09, 2025	23.96	24.54	24.54	24.98	23.8	67.61M
December 08, 2025	24.08	24.16	24.16	24.85	23.99	84.92M
December 05, 2025	22.65	23.91	23.91	24.13	22.5	75.39M
December 04, 2025	21.83	22.72	22.72	23.48	21.77	45.98M
December 03, 2025	22.92	22.18	22.18	23.09	21.77	46.36M
December 02, 2025	23.1	23.06	23.06	23.3	22.76	32.14M
December 01, 2025	22.9	23.43	23.43	23.94	22.73	60.81M
November 28, 2025	21.83	22.43	22.43	23.39	21.83	48.36M
November 27, 2025	21.56	21.6	21.6	22.04	21.3	28.08M
November 26, 2025	23.4	21.89	21.89	23.69	21.88	50.03M
November 25, 2025	22.94	23.1	23.1	23.77	22.66	47.2M
November 24, 2025	21.85	22.94	22.94	23.13	21.67	47.23M
November 21, 2025	22.26	21.42	21.42	22.55	21.26	30.14M
November 20, 2025	22.12	22.56	22.56	22.98	21.93	30.39M

Hwa Create Corporation (300045.SZ) SHZ