Shenzhen Chuangyitong Technology Co.,Ltd. - 300991.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	38.72	38.4	38.4	38.83	37.65	1.07M
December 03, 2025	38.72	38.42	38.42	39.26	37.99	1.66M
December 02, 2025	39.55	38.15	38.15	39.6	37.87	2.25M
December 01, 2025	38.72	39.31	39.31	39.81	38.38	2.2M
November 28, 2025	38.12	38.58	38.58	38.62	37.82	1.26M
November 27, 2025	37.02	38.13	38.13	38.45	37.01	2.09M
November 26, 2025	37.3	37.16	37.16	37.72	36.6	1.79M
November 25, 2025	37.76	37.46	37.46	38.46	37.28	2.1M
November 24, 2025	36.4	37.76	37.76	38.62	36.27	3.87M
November 21, 2025	36.5	35.8	35.8	36.87	35.2	1.74M
November 20, 2025	37.3	36.96	36.96	37.9	36.8	1.35M
November 19, 2025	37.15	36.94	36.94	37.47	36.28	1.66M
November 18, 2025	38.43	37.04	37.04	38.69	36.89	2.06M
November 17, 2025	39.89	38.42	38.42	40.12	38.2	2.55M
November 14, 2025	38.64	39.89	39.89	40.49	38.12	4.41M
November 13, 2025	37.99	38.4	38.4	38.9	37.82	1.7M
November 12, 2025	37.94	38.12	38.12	38.5	37.8	1.39M
November 11, 2025	38	38.64	38.64	39.88	37.96	3.02M
November 10, 2025	38.82	37.75	37.75	39.2	37.47	2.07M
November 07, 2025	39.68	38.89	38.89	40.09	38.64	1.63M
November 06, 2025	39.4	39.67	39.67	39.98	38.7	1.69M
November 05, 2025	39.2	39.43	39.43	39.7	38.58	1.57M
November 04, 2025	40.07	39.27	39.27	40.27	38.95	2.15M
November 03, 2025	40.5	40.07	40.07	40.62	39.6	2.18M
October 31, 2025	40.88	40.76	40.76	41.99	40.61	2.42M
October 30, 2025	42.9	40.88	40.88	43.4	40.6	4.06M
October 29, 2025	42.57	42.9	42.9	43.58	42.29	3.09M
October 28, 2025	41.76	42.57	42.57	43.68	41.51	4.25M
October 27, 2025	41.79	42.04	42.04	42.71	41.4	4M
October 24, 2025	41.5	41.83	41.83	42.68	40.7	3M
October 23, 2025	42.11	40.7	40.7	42.14	40.08	2.51M
October 22, 2025	40	41.96	41.96	43.21	39.75	4.3M
October 21, 2025	39.63	40.19	40.19	40.68	39.51	2.18M
October 20, 2025	40.66	39.4	39.4	40.66	39	2.41M
October 17, 2025	42.06	39.69	39.69	42.38	39.69	4.24M
October 16, 2025	43.76	42.25	42.25	44.17	42.11	3.61M
October 15, 2025	43.29	43.76	43.76	43.87	42.21	3.74M
October 14, 2025	43.74	42.87	42.87	44.5	42.62	6.23M
October 13, 2025	39.71	43.25	43.25	43.5	37.48	8.46M
October 10, 2025	41.46	41.81	41.81	42.97	40.69	7.31M
October 09, 2025	40.01	40.53	40.53	41.5	39.88	4.48M
September 30, 2025	39.76	40	40	40.2	38.97	2.98M
September 29, 2025	38.71	39.36	39.36	40.12	38.2	3.25M
September 26, 2025	40.25	38.65	38.65	40.4	38.41	4.35M
September 25, 2025	40.88	40.55	40.55	41.55	40.5	3.78M
September 24, 2025	39.8	41	41	41.09	39.28	3.71M
September 23, 2025	41.18	39.98	39.98	41.6	39	4.63M
September 22, 2025	39.55	41.05	41.05	41.44	39.12	3.88M
September 19, 2025	40.5	39.55	39.55	40.64	39.2	3.82M
September 18, 2025	41.21	40.33	40.33	42.7	39.8	6.61M
September 17, 2025	41.31	41.64	41.64	42.17	40.4	5.27M
September 16, 2025	38.82	40.72	40.72	40.9	38.23	6.22M
September 15, 2025	39.05	38.77	38.77	39.8	37.5	5.55M
September 12, 2025	40.01	39.04	39.04	40.01	38.85	4.92M
September 11, 2025	37	39.56	39.56	40.22	36.52	7.19M
September 10, 2025	36.92	36.94	36.94	37.46	36.8	2.68M
September 09, 2025	37.36	36.7	36.7	38.32	36.5	4.02M
September 08, 2025	37.9	37.42	37.42	38.31	36.98	4.25M
September 05, 2025	37.2	37.63	37.63	37.69	36.37	4.06M
September 04, 2025	38.61	36.9	36.9	38.98	36.19	4.92M

Shenzhen Chuangyitong Technology Co.,Ltd. (300991.SZ) SHZ