Hwa Create Corporation (300045.SZ) SHZ

21.00

-0.43(-2.01%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	21.69	21	21	21.85	21	11.91M
April 02, 2026	21.82	21.43	21.43	22.03	21.3	13.86M
April 01, 2026	22.23	21.87	21.87	22.28	21.68	14.38M
March 31, 2026	21.68	21.76	21.76	22.47	21.68	21.02M
March 30, 2026	21.2	21.8	21.8	21.81	21.12	15.52M
March 27, 2026	20.9	21.47	21.47	21.62	20.8	13.31M
March 26, 2026	21.98	21.23	21.23	21.98	21.12	16.41M
March 25, 2026	21.44	21.71	21.71	21.93	21.44	16.27M
March 24, 2026	21.61	21.48	21.48	21.7	20.8	18.9M
March 23, 2026	22.1	21.18	21.18	22.34	21	24.33M
March 20, 2026	23.69	22.47	22.47	23.87	22.45	17.4M
March 19, 2026	23.61	23.4	23.4	23.83	23.25	14.24M
March 18, 2026	23.47	23.91	23.91	23.95	23.2	17.42M
March 17, 2026	24.05	23.25	23.25	24.16	23.22	16.56M
March 16, 2026	23.6	23.93	23.93	23.94	23.28	16.45M
March 13, 2026	24.27	23.66	23.66	24.65	23.65	19.29M
March 12, 2026	25.02	24.4	24.4	25.02	24.21	22.72M
March 11, 2026	25.47	25.06	25.06	25.7	25.02	19.73M
March 10, 2026	25.36	25.36	25.36	25.75	25.23	13.06M
March 09, 2026	24.77	25.1	25.1	25.19	24.08	26.27M
March 06, 2026	25.36	25.24	25.24	25.83	25.22	19.97M
March 05, 2026	26.06	25.57	25.57	26.19	25.02	26.37M
March 04, 2026	26.8	25.73	25.73	26.8	25.3	17.66M
March 03, 2026	28.53	26.21	26.21	28.54	26.12	47.54M
March 02, 2026	27.2	28.73	28.73	28.98	27.2	71.23M
February 27, 2026	26.8	27.11	27.11	27.48	26.71	27.14M
February 26, 2026	26.65	27.04	27.04	27.22	26.47	24.11M
February 25, 2026	26.31	26.75	26.75	26.93	26.13	22.22M
February 24, 2026	26.9	26.31	26.31	26.95	26.28	20.77M
February 13, 2026	26.47	26.43	0	27	26.42	20.01M
February 12, 2026	26.51	26.58	0	26.86	26.21	24.51M
February 11, 2026	27	26.7	0	27.31	26.66	23.98M
February 10, 2026	27.2	26.9	0	27.33	26.68	23.02M
February 09, 2026	27.28	27.28	0	27.58	27.09	25.53M
February 06, 2026	27.33	26.82	0	27.78	26.8	31.53M
February 05, 2026	27.2	27.04	0	27.65	26.82	22.46M
February 04, 2026	27.81	27.69	0	28.32	27.21	31.1M
February 03, 2026	27.05	28.05	0	28.07	26.88	36.89M
February 02, 2026	27.48	26.8	0	28.08	26.8	31.85M
January 30, 2026	27.91	27.13	0	28.27	26.69	47.49M
January 29, 2026	28.4	28.19	0	29.24	27.85	45.17M
January 28, 2026	29.2	28.75	0	30.29	28.54	53.94M
January 27, 2026	28.65	29.02	0	29.19	27.74	55.01M
January 26, 2026	31.01	28.74	0	31.21	28.61	80.16M
January 23, 2026	29.37	30.85	0	31.28	29.09	94.83M
January 22, 2026	28.6	29	0	29.27	28.32	52.97M
January 21, 2026	29.1	28.51	0	29.3	28.39	54.59M
January 20, 2026	30.7	29.2	0	31.44	28.5	74.6M
January 19, 2026	29.92	30.07	0	30.65	29.51	52.62M
January 16, 2026	30.52	29.92	0	31.34	29.63	68.07M
January 15, 2026	32.5	30.47	0	32.86	29.8	112.95M
January 14, 2026	34.69	33.72	0	36.38	33.34	151.55M
January 13, 2026	38	34.25	0	38.6	32.58	163.71M
January 12, 2026	32.99	37.42	0	37.42	32.1	161.91M
January 09, 2026	29.2	31.18	0	31.59	28.81	142.23M
January 08, 2026	27.97	29.16	0	29.46	27.71	99.67M
January 07, 2026	29.54	28.27	0	29.67	28.15	114.22M
January 06, 2026	28.65	30.41	0	30.74	28.5	125.32M
January 05, 2026	30	29.46	0	31.2	28.17	140.16M
December 31, 2025	27.82	28.91	0	29.88	27.76	123.02M