Hunan Creator Information Technologies Co. Ltd. - 300730.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.68	12.32	12.32	13.68	12.2	10.14M
December 03, 2025	13.25	12.6	12.6	13.33	12.51	13.42M
December 02, 2025	13.55	13.29	13.29	13.58	13.18	8.2M
December 01, 2025	13.7	13.58	13.58	13.83	13.52	8.57M
November 28, 2025	13.68	13.74	13.74	13.89	13.52	6.64M
November 27, 2025	13.72	13.68	13.68	13.88	13.61	7.28M
November 26, 2025	14.21	13.72	13.72	14.33	13.66	10.15M
November 25, 2025	14.06	14.25	14.25	14.46	14.01	9.26M
November 24, 2025	13.46	14.05	14.05	14.14	13.29	13.06M
November 21, 2025	13.63	13.48	13.48	14.04	13.48	13.75M
November 20, 2025	14.3	13.8	13.8	14.43	13.8	20.82M
November 19, 2025	14	14.43	14.43	14.77	13.68	33.75M
November 18, 2025	14.41	14.41	14.41	14.95	14.41	13.52M
November 17, 2025	17.69	18.01	18.01	18.05	17.3	7.9M
November 14, 2025	18.68	17.58	17.58	18.68	17.58	6.24M
November 13, 2025	18.12	17.89	17.89	18.2	17.71	8.84M
November 12, 2025	17.58	18.09	18.09	18.38	17.46	10.81M
November 11, 2025	18.11	17.61	17.61	18.43	17.61	10.94M
November 10, 2025	17.98	18.28	18.28	18.48	17.68	10.11M
November 07, 2025	18.68	17.97	17.97	18.68	17.95	16.68M
November 06, 2025	19.21	18.9	18.9	19.22	18.66	21.33M
November 05, 2025	18.3	19.5	19.5	19.5	18.05	32.29M
November 04, 2025	17.72	18.62	18.62	18.68	17.56	28.91M
November 03, 2025	17.5	17.89	17.89	17.95	17.3	16.38M
October 31, 2025	17.5	17.5	17.5	17.7	17.23	13.49M
October 30, 2025	17	17.58	17.58	17.92	16.76	23.91M
October 29, 2025	17.02	17	17	17.16	16.83	6.47M
October 28, 2025	16.92	17.03	17.03	17.26	16.82	6.6M
October 27, 2025	17.26	17.08	17.08	17.29	16.87	7.01M
October 24, 2025	17.22	17.09	17.09	17.4	17.03	9.89M
October 23, 2025	16.79	17.35	17.35	17.43	16.61	12.9M
October 22, 2025	16.98	16.78	16.78	17.05	16.72	4.73M
October 21, 2025	16.58	17.05	17.05	17.05	16.4	8.12M
October 20, 2025	16.4	16.47	16.47	16.7	16.37	4.45M
October 17, 2025	16.79	16.21	16.21	16.83	16.21	6.26M
October 16, 2025	16.99	16.73	16.73	17.14	16.66	6.03M
October 15, 2025	16.58	17.07	17.07	17.22	16.52	8.32M
October 14, 2025	17.13	16.58	16.58	17.28	16.5	7.6M
October 13, 2025	15.99	17	17	17.15	15.87	8.33M
October 10, 2025	17.39	17	17	17.47	16.9	8.89M
October 09, 2025	17.79	17.49	17.49	17.79	17.37	7.79M
September 30, 2025	17.7	17.5	17.5	17.98	17.47	7.16M
September 29, 2025	17.42	17.6	17.6	17.78	17.12	8.52M
September 26, 2025	17.8	17.36	17.36	18	17.32	9.22M
September 25, 2025	18.05	17.97	17.97	18.45	17.97	8.69M
September 24, 2025	17.78	18.15	18.15	18.15	17.51	8.86M
September 23, 2025	18.42	17.82	17.82	18.51	17.36	14.42M
September 22, 2025	18.25	18.58	18.58	18.69	18.12	10.63M
September 19, 2025	18.35	18.22	18.22	18.67	18.12	11.72M
September 18, 2025	19.3	18.49	18.49	19.39	18.32	22.28M
September 17, 2025	19.1	19.55	19.55	19.61	18.8	21.02M
September 16, 2025	18.99	19.22	19.22	19.25	18.62	15.62M
September 15, 2025	19.03	18.88	18.88	19.29	18.81	17.28M
September 12, 2025	19.26	19.4	19.4	20.3	19.08	30.51M
September 11, 2025	18.25	19.27	19.27	19.46	17.83	26.65M
September 10, 2025	18.1	18.23	18.23	18.31	17.97	10.06M
September 09, 2025	19	18.26	18.26	19	18.02	16.17M
September 08, 2025	18.63	18.97	18.97	19.42	18.58	20.13M
September 05, 2025	18.61	18.79	18.79	18.88	18.01	15.59M
September 04, 2025	18.79	18.62	18.62	19.2	18.15	19.29M

Hunan Creator Information Technologies Co. Ltd. (300730.SZ) SHZ