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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	18.59	18.84	18.84	18.96	18.41	15.93M
July 16, 2025	18.36	18.44	18.44	18.56	18.19	8.02M
July 15, 2025	18.4	18.33	18.33	18.5	18.11	10.05M
July 14, 2025	18.5	18.36	18.36	18.52	18.33	8.5M
July 11, 2025	18.47	18.52	18.52	18.68	18.28	12.52M
July 10, 2025	18.6	18.45	18.45	18.6	18.35	10.38M
July 09, 2025	18.76	18.57	18.57	18.88	18.51	11.39M
July 08, 2025	18.42	18.78	18.78	18.97	18.35	15.38M
July 07, 2025	18.57	18.37	18.37	18.58	18.35	10.39M
July 04, 2025	18.89	18.61	18.61	18.97	18.54	18.38M
July 03, 2025	18.46	18.97	18.97	19.88	18.44	34.15M
July 02, 2025	18.8	18.52	18.52	18.92	18.41	12.93M
July 01, 2025	19.15	18.92	18.92	19.2	18.81	16.41M
June 30, 2025	18.6	19.09	19.09	19.19	18.56	24.86M
June 27, 2025	18.56	18.53	18.53	18.79	18.48	14.39M
June 26, 2025	18.7	18.56	18.56	19.05	18.53	23.25M
June 25, 2025	18.35	18.7	18.7	18.73	18.3	19.32M
June 24, 2025	18.21	18.39	18.39	18.42	18.02	13.65M
June 23, 2025	17.51	18.27	18.27	18.33	17.5	14.58M
June 20, 2025	17.93	17.63	17.63	18	17.61	8.77M
June 19, 2025	18.39	17.92	17.92	18.39	17.85	13.85M
June 18, 2025	18.3	18.49	18.49	18.65	18.28	14.44M
June 17, 2025	18	18.58	18.58	18.63	17.83	23.25M
June 16, 2025	17.68	17.93	17.93	17.95	17.68	7.06M

Hwa Create Corporation (300045.SZ) SHZ