Guangdong Create Century Intelligent Equipment Group Corporation Limited - 300083.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	8.91	9.1	9.1	9.2	8.91	43.78M
December 03, 2025	9.08	8.96	8.96	9.12	8.93	24.36M
December 02, 2025	9.27	9.1	9.1	9.29	9.07	26.83M
December 01, 2025	9.12	9.29	9.29	9.37	9.1	44.61M
November 28, 2025	8.91	9.04	9.04	9.05	8.87	23.12M
November 27, 2025	9.04	8.93	8.93	9.13	8.92	29.9M
November 26, 2025	9.06	9.03	9.03	9.21	9	30.26M
November 25, 2025	9.08	9.1	9.1	9.23	9.07	37.72M
November 24, 2025	8.82	8.92	8.92	8.96	8.76	27.19M
November 21, 2025	8.92	8.77	8.77	9.03	8.71	45.68M
November 20, 2025	9.18	9.07	9.07	9.23	9.04	25.31M
November 19, 2025	9.3	9.13	9.13	9.34	9.06	36.56M
November 18, 2025	9.24	9.32	9.32	9.43	9.17	38.96M
November 17, 2025	9.19	9.28	9.28	9.29	9.17	29.42M
November 14, 2025	9.31	9.19	9.19	9.33	9.19	35M
November 13, 2025	9.35	9.37	9.37	9.46	9.29	29.62M
November 12, 2025	9.8	9.35	9.35	9.8	9.25	32.72M
November 11, 2025	9.58	9.43	9.43	9.69	9.4	37.26M
November 10, 2025	9.73	9.54	9.54	9.8	9.45	50.05M
November 07, 2025	9.8	9.73	9.73	9.82	9.66	35.01M
November 06, 2025	9.73	9.89	9.89	9.96	9.71	42.89M
November 05, 2025	9.69	9.74	9.74	9.82	9.56	45.24M
November 04, 2025	9.94	9.83	9.83	10	9.75	49.24M
November 03, 2025	10	10.02	10.02	10.03	9.8	54.05M
October 31, 2025	10	10	10	10.23	9.94	69.52M
October 30, 2025	10	10.05	10.05	10.23	9.91	85.14M
October 29, 2025	9.9	10	10	10.16	9.85	60.49M
October 28, 2025	9.97	9.86	9.86	10	9.8	56.62M
October 27, 2025	9.89	9.98	9.98	10.25	9.81	111.39M
October 24, 2025	9.37	9.64	9.64	9.65	9.33	61.04M
October 23, 2025	9.3	9.32	9.32	9.33	9.15	37.12M
October 22, 2025	9.28	9.31	9.31	9.48	9.21	45.14M
October 21, 2025	9	9.36	9.36	9.47	8.95	73.82M
October 20, 2025	8.93	8.97	8.97	9.07	8.9	43.08M
October 17, 2025	9.16	8.79	8.79	9.19	8.77	61.1M
October 16, 2025	9.33	9.18	9.18	9.33	9.12	50.01M
October 15, 2025	9.35	9.42	9.42	9.43	9.13	62.74M
October 14, 2025	9.78	9.24	9.24	9.88	9.2	81.03M
October 13, 2025	9.5	9.73	9.73	9.77	9.23	86.6M
October 10, 2025	10.37	9.99	9.99	10.46	9.94	74.47M
October 09, 2025	10.33	10.43	10.43	10.54	10.27	67.98M
September 30, 2025	10.46	10.32	10.32	10.57	10.3	60.3M
September 29, 2025	10.3	10.45	10.45	10.49	10.11	64.77M
September 26, 2025	10.63	10.29	10.29	10.73	10.22	88.53M
September 25, 2025	10.63	10.74	10.74	10.96	10.62	90.65M
September 24, 2025	10.61	10.71	10.71	10.77	10.41	81.44M
September 23, 2025	10.85	10.7	10.7	11	10.43	98.02M
September 22, 2025	10.46	10.93	10.93	10.98	10.46	113.46M
September 19, 2025	10.49	10.44	10.44	10.8	10.37	91.24M
September 18, 2025	11.1	10.79	10.79	11.22	10.65	162.2M
September 17, 2025	10.8	11.18	11.18	11.28	10.67	170.62M
September 16, 2025	10.35	10.82	10.82	10.87	10.32	157.86M
September 15, 2025	10.43	10.32	10.32	10.51	10.25	77.67M
September 12, 2025	10.49	10.42	10.42	10.7	10.36	120.57M
September 11, 2025	9.75	10.63	10.63	10.7	9.62	183.99M
September 10, 2025	9.79	9.71	9.71	9.95	9.67	64.95M
September 09, 2025	9.96	9.86	9.86	10.11	9.78	78.19M
September 08, 2025	9.9	10.04	10.04	10.19	9.84	90.49M
September 05, 2025	9.64	9.89	9.89	9.89	9.48	87.59M
September 04, 2025	9.77	9.54	9.54	10.09	9.37	111.77M

Guangdong Create Century Intelligent Equipment Group Corporation Limited (300083.SZ) SHZ