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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	42.64	41.96	41.96	43.33	41.3	3.96M
January 13, 2026	43.92	42.57	42.57	45	42.3	5.1M
January 12, 2026	43.3	43.28	43.28	45.12	42.38	6.44M
January 09, 2026	41.07	42.51	42.51	43.32	40.78	4.78M
January 08, 2026	41.16	41.28	41.28	41.96	41	2.79M
January 07, 2026	41.48	41.62	41.62	42.01	40.79	3.03M
January 06, 2026	42.01	41.11	41.11	42.12	40.72	3.91M
January 05, 2026	42.39	42.22	42.22	42.48	41.31	3.74M
December 31, 2025	40.3	42.18	42.18	43.03	39.56	6.34M
December 30, 2025	40.08	40.26	40.26	41.6	39.79	3.9M
December 29, 2025	41.75	40.06	40.06	41.97	39.86	4.53M
December 26, 2025	39.33	41.33	41.33	44.9	39.31	9.62M
December 25, 2025	38.93	39.4	39.4	39.81	38.84	2.24M
December 24, 2025	38.96	38.8	38.8	38.96	38.59	975,609
December 23, 2025	39.16	38.91	38.91	39.17	38.65	1.18M
December 22, 2025	38.57	39.15	39.15	39.28	38.12	1.85M
December 19, 2025	38.3	38.33	38.33	38.88	38.27	1.08M
December 18, 2025	38.82	38.14	38.14	39.38	38.1	1.28M
December 17, 2025	39	38.94	38.94	39.27	37.85	1.49M
December 16, 2025	39.1	38.51	38.51	39.49	38.38	1.52M
December 15, 2025	38.31	39.13	39.13	39.81	38.31	2.39M
December 12, 2025	39	38.83	38.83	40.3	38.56	3.09M
December 11, 2025	39.13	39.12	39.12	39.52	38.75	2.01M
December 10, 2025	39.1	39.13	39.13	39.32	38.71	1.52M
December 09, 2025	39.53	39.34	39.34	39.68	39.01	1.43M
December 08, 2025	39.17	39.64	39.64	39.83	38.55	2.17M
December 05, 2025	38.4	38.97	38.97	39.2	37.88	1.58M
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

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