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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	39.35	38.41	38.41	39.7	38.14	4.49M
September 02, 2025	40.82	39.35	39.35	41.48	38.12	8.88M
September 01, 2025	44.1	40.85	40.85	44.2	40.68	11.48M
August 29, 2025	44.09	43.66	43.66	44.94	43.15	10.54M
August 28, 2025	43.64	44.1	44.1	44.98	42.3	13.07M
August 27, 2025	42.57	43	43	44.77	41.71	12.15M
August 26, 2025	42	42.37	42.37	44.99	42	15.78M
August 25, 2025	39.49	43.68	43.68	45.6	39	24.65M
August 22, 2025	37.44	38	38	39.28	36.7	14.45M
August 21, 2025	33.11	38	38	38.55	32.88	17.78M
August 20, 2025	33.35	33.04	33.04	33.63	32.63	4.21M
August 19, 2025	33.41	33.33	33.33	33.59	32.42	5.8M
August 18, 2025	33.5	33.22	33.22	34	33.15	6.35M
August 15, 2025	32.58	33.38	33.38	33.85	32.58	5.74M
August 14, 2025	34.56	32.82	32.82	34.62	32.8	7.32M
August 13, 2025	34.2	34.7	34.7	35.84	34	8.92M
August 12, 2025	33.43	34.17	34.17	34.25	33	6.49M
August 11, 2025	32.88	33.23	33.23	33.52	32.88	4.22M
August 08, 2025	33.28	33.19	33.19	33.77	32.57	5.29M
August 07, 2025	34	33.45	33.45	34.52	33.08	7.5M
August 06, 2025	32.33	34.4	34.4	34.95	32.33	11.06M
August 05, 2025	31.92	32.89	32.89	33.26	31.36	9.63M
August 04, 2025	30.88	31.7	31.7	31.75	30.55	6.12M
August 01, 2025	30.15	30.72	30.72	31.26	29.81	5.08M
July 31, 2025	30.41	30.11	30.11	31.3	30	5.95M
July 30, 2025	31.29	30.56	30.56	31.5	30.22	5.4M
July 29, 2025	31.22	31.47	31.47	31.8	30.93	5.82M
July 28, 2025	30.5	31.53	31.53	31.85	30.44	8.73M
July 25, 2025	30.15	30.23	30.23	30.29	29.5	5.36M
July 24, 2025	29.81	30.15	30.15	30.55	29.76	4.89M
July 23, 2025	30.23	29.93	29.93	30.54	29.54	6.84M
July 22, 2025	29.59	30.78	30.78	31.4	29.5	11.27M
July 21, 2025	29.43	29.63	29.63	30.44	29.43	7.12M
July 18, 2025	29.8	29.69	29.69	30.09	29.3	6.7M
July 17, 2025	29.29	29.89	29.89	30.23	29.11	7.85M
July 16, 2025	29.56	29.33	29.33	29.8	29.16	6.15M
July 15, 2025	29.6	29.7	29.7	30.23	28.94	8.49M
July 14, 2025	29.61	30.02	30.02	30.88	29.28	8.73M
July 11, 2025	31	29.77	29.77	31.13	29.01	16.38M
July 10, 2025	33.5	32.18	32.18	36.67	32.1	22.17M
July 09, 2025	31.2	33.83	33.83	35.5	30.01	21.28M
July 08, 2025	31.9	31.29	31.29	32.44	30.33	14.63M

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