UK markets open in 1 hour 49 minutes
NIKKEI 225
37,990.21 -824.35 (-2.12%) HANG SENG
17,978.30 +36.52 (+0.20%) CRUDE OIL
78.20 -0.25 (-0.32%) GOLD FUTURES
2,337.60 -11.50 (-0.49%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,337.35 +160.64 (+0.31%)
Create Technology & Science Co.,Ltd. (000551.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 12:54PM CST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 9.14 | 9.21 | 9.03 | 9.09 | 9.09 | 1,833,600 |
| 14 Jun 2024 | 9.14 | 9.24 | 9.03 | 9.10 | 9.10 | 3,843,200 |
| 13 Jun 2024 | 9.19 | 9.24 | 9.08 | 9.15 | 9.15 | 3,104,300 |
| 12 Jun 2024 | 9.07 | 9.29 | 9.02 | 9.22 | 9.22 | 3,168,701 |
| 11 Jun 2024 | 9.07 | 9.12 | 8.90 | 9.09 | 9.09 | 3,747,701 |
| 07 Jun 2024 | 8.91 | 9.08 | 8.77 | 9.04 | 9.04 | 6,643,000 |
| 06 Jun 2024 | 9.25 | 9.29 | 8.71 | 8.84 | 8.84 | 7,403,400 |
| 05 Jun 2024 | 9.59 | 9.60 | 9.19 | 9.20 | 9.20 | 5,677,513 |
| 04 Jun 2024 | 9.67 | 9.72 | 9.47 | 9.59 | 9.59 | 5,153,002 |
| 03 Jun 2024 | 9.92 | 9.92 | 9.61 | 9.72 | 9.72 | 4,709,774 |
| 31 May 2024 | 9.95 | 9.98 | 9.87 | 9.94 | 9.94 | 3,559,135 |
| 30 May 2024 | 10.04 | 10.04 | 9.89 | 9.92 | 9.92 | 4,265,400 |
| 29 May 2024 | 9.83 | 10.08 | 9.77 | 10.02 | 10.02 | 5,937,200 |
| 28 May 2024 | 10.00 | 10.00 | 9.82 | 9.82 | 9.82 | 4,512,100 |
| 27 May 2024 | 9.81 | 10.01 | 9.73 | 10.01 | 10.01 | 5,705,475 |
| 24 May 2024 | 9.74 | 9.90 | 9.68 | 9.73 | 9.73 | 3,996,800 |
| 23 May 2024 | 9.76 | 9.92 | 9.68 | 9.73 | 9.73 | 4,040,201 |
| 22 May 2024 | 9.98 | 9.98 | 9.81 | 9.84 | 9.84 | 3,821,700 |
| 21 May 2024 | 9.96 | 10.11 | 9.91 | 9.95 | 9.95 | 3,706,301 |
| 20 May 2024 | 9.83 | 9.99 | 9.78 | 9.97 | 9.97 | 5,682,612 |
| 17 May 2024 | 9.84 | 9.96 | 9.67 | 9.78 | 9.78 | 6,442,449 |
| 16 May 2024 | 9.87 | 10.05 | 9.83 | 9.85 | 9.85 | 5,260,600 |
| 15 May 2024 | 10.06 | 10.09 | 9.87 | 9.91 | 9.91 | 6,735,859 |
| 14 May 2024 | 9.91 | 10.16 | 9.91 | 10.08 | 10.08 | 7,259,100 |
| 13 May 2024 | 9.78 | 10.08 | 9.70 | 9.97 | 9.97 | 8,840,038 |
| 10 May 2024 | 9.84 | 9.96 | 9.73 | 9.88 | 9.88 | 9,110,500 |
| 09 May 2024 | 9.75 | 10.20 | 9.73 | 9.76 | 9.76 | 9,446,925 |
| 08 May 2024 | 9.65 | 9.83 | 9.58 | 9.73 | 9.73 | 7,531,741 |
| 07 May 2024 | 9.65 | 9.76 | 9.60 | 9.66 | 9.66 | 6,675,409 |
| 06 May 2024 | 9.42 | 9.78 | 9.42 | 9.69 | 9.69 | 11,536,742 |
| 30 Apr 2024 | 9.47 | 9.49 | 9.30 | 9.35 | 9.35 | 11,802,820 |
| 29 Apr 2024 | 9.08 | 9.33 | 9.06 | 9.31 | 9.31 | 10,046,820 |
| 26 Apr 2024 | 9.07 | 9.12 | 8.97 | 9.10 | 9.10 | 7,188,326 |
| 25 Apr 2024 | 9.00 | 9.11 | 8.95 | 9.04 | 9.04 | 6,638,758 |
| 24 Apr 2024 | 8.89 | 9.30 | 8.88 | 9.13 | 9.13 | 8,739,434 |
| 23 Apr 2024 | 8.92 | 9.01 | 8.86 | 8.88 | 8.88 | 5,675,618 |
| 22 Apr 2024 | 9.01 | 9.12 | 8.82 | 8.95 | 8.95 | 7,497,338 |
| 19 Apr 2024 | 8.96 | 9.07 | 8.86 | 9.01 | 9.01 | 7,707,604 |
| 18 Apr 2024 | 8.94 | 9.14 | 8.81 | 9.01 | 9.01 | 10,210,831 |
| 17 Apr 2024 | 8.64 | 8.98 | 8.63 | 8.96 | 8.96 | 12,096,662 |
| 16 Apr 2024 | 8.57 | 8.88 | 8.30 | 8.47 | 8.47 | 11,028,014 |
| 15 Apr 2024 | 8.74 | 8.92 | 8.38 | 8.55 | 8.55 | 11,896,963 |
| 12 Apr 2024 | 8.78 | 8.98 | 8.70 | 8.79 | 8.79 | 17,848,690 |
| 11 Apr 2024 | 8.30 | 8.53 | 8.22 | 8.37 | 8.37 | 4,198,835 |
| 10 Apr 2024 | 8.52 | 8.58 | 8.23 | 8.35 | 8.35 | 5,606,360 |
| 09 Apr 2024 | 8.51 | 8.66 | 8.45 | 8.56 | 8.56 | 8,527,306 |
| 08 Apr 2024 | 8.89 | 8.95 | 8.75 | 8.75 | 8.75 | 5,503,197 |
| 03 Apr 2024 | 9.08 | 9.13 | 8.88 | 8.92 | 8.92 | 7,057,141 |
| 02 Apr 2024 | 8.91 | 9.40 | 8.91 | 9.15 | 9.15 | 11,542,507 |
| 01 Apr 2024 | 8.85 | 9.02 | 8.83 | 8.97 | 8.97 | 5,438,544 |
| 29 Mar 2024 | 8.59 | 8.75 | 8.59 | 8.82 | 8.82 | 3,138,989 |
| 28 Mar 2024 | 8.44 | 8.69 | 8.41 | 8.60 | 8.60 | 5,811,352 |
| 27 Mar 2024 | 8.76 | 8.76 | 8.44 | 8.44 | 8.44 | 5,472,892 |
| 26 Mar 2024 | 8.69 | 8.79 | 8.52 | 8.76 | 8.76 | 6,945,106 |
| 25 Mar 2024 | 8.93 | 9.07 | 8.63 | 8.71 | 8.71 | 8,955,395 |
| 22 Mar 2024 | 9.01 | 9.10 | 8.87 | 8.98 | 8.98 | 9,085,546 |
| 21 Mar 2024 | 9.04 | 9.10 | 8.85 | 9.03 | 9.03 | 9,595,815 |
| 20 Mar 2024 | 8.85 | 9.02 | 8.84 | 8.99 | 8.99 | 8,704,163 |
| 19 Mar 2024 | 8.99 | 9.04 | 8.87 | 8.87 | 8.87 | 11,386,949 |
| 18 Mar 2024 | 8.80 | 8.97 | 8.80 | 8.95 | 8.95 | 14,366,235 |
| 15 Mar 2024 | 8.60 | 8.77 | 8.57 | 8.75 | 8.75 | 10,310,057 |
| 14 Mar 2024 | 8.75 | 8.76 | 8.53 | 8.64 | 8.64 | 11,303,682 |
| 13 Mar 2024 | 8.79 | 8.81 | 8.66 | 8.71 | 8.71 | 15,042,551 |
| 12 Mar 2024 | 8.81 | 8.88 | 8.66 | 8.80 | 8.80 | 22,715,939 |
| 11 Mar 2024 | 9.00 | 9.05 | 8.65 | 8.84 | 8.84 | 37,814,842 |
| 08 Mar 2024 | 9.80 | 10.12 | 9.15 | 9.16 | 9.16 | 43,539,149 |
| 07 Mar 2024 | 8.43 | 9.20 | 8.29 | 9.20 | 9.20 | 15,483,568 |
| 06 Mar 2024 | 8.11 | 8.48 | 8.11 | 8.36 | 8.36 | 5,243,767 |
| 05 Mar 2024 | 8.30 | 8.36 | 8.14 | 8.17 | 8.17 | 4,770,800 |
| 04 Mar 2024 | 8.42 | 8.49 | 8.24 | 8.36 | 8.36 | 5,857,971 |
| 01 Mar 2024 | 8.40 | 8.57 | 8.33 | 8.46 | 8.46 | 7,767,747 |
| 29 Feb 2024 | 7.93 | 8.32 | 7.81 | 8.32 | 8.32 | 7,550,558 |
| 28 Feb 2024 | 8.46 | 8.78 | 7.93 | 7.96 | 7.96 | 13,046,300 |
| 27 Feb 2024 | 8.21 | 8.45 | 8.15 | 8.44 | 8.44 | 6,370,901 |
| 26 Feb 2024 | 8.22 | 8.48 | 8.12 | 8.27 | 8.27 | 9,430,961 |
| 23 Feb 2024 | 7.87 | 8.10 | 7.86 | 8.07 | 8.07 | 6,115,421 |
| 22 Feb 2024 | 7.77 | 7.96 | 7.74 | 7.86 | 7.86 | 6,362,055 |
| 21 Feb 2024 | 7.66 | 8.10 | 7.56 | 7.76 | 7.76 | 9,317,550 |
| 20 Feb 2024 | 7.50 | 7.85 | 7.40 | 7.70 | 7.70 | 9,143,143 |
| 19 Feb 2024 | 7.35 | 7.75 | 7.30 | 7.57 | 7.57 | 15,160,340 |
| 08 Feb 2024 | 6.77 | 7.33 | 6.50 | 7.30 | 7.30 | 16,702,472 |
| 07 Feb 2024 | 6.99 | 6.99 | 6.42 | 6.66 | 6.66 | 21,798,321 |
| 06 Feb 2024 | 7.00 | 7.29 | 6.41 | 6.99 | 6.99 | 15,404,855 |
| 05 Feb 2024 | 7.72 | 7.72 | 7.01 | 7.02 | 7.02 | 10,752,415 |
| 02 Feb 2024 | 8.23 | 8.31 | 7.50 | 7.79 | 7.79 | 9,917,737 |
| 01 Feb 2024 | 8.45 | 8.45 | 8.05 | 8.19 | 8.19 | 5,905,774 |
| 31 Jan 2024 | 8.83 | 8.90 | 8.42 | 8.46 | 8.46 | 6,741,300 |
| 30 Jan 2024 | 9.09 | 9.20 | 8.82 | 8.83 | 8.83 | 4,865,127 |
| 29 Jan 2024 | 9.26 | 9.32 | 9.07 | 9.08 | 9.08 | 4,882,473 |
| 26 Jan 2024 | 9.22 | 9.43 | 9.20 | 9.26 | 9.26 | 4,429,811 |
| 25 Jan 2024 | 8.93 | 9.26 | 8.83 | 9.22 | 9.22 | 5,598,605 |
| 24 Jan 2024 | 8.78 | 8.93 | 8.48 | 8.90 | 8.90 | 5,354,139 |
| 23 Jan 2024 | 8.81 | 8.93 | 8.47 | 8.76 | 8.76 | 7,065,175 |
| 22 Jan 2024 | 9.46 | 9.50 | 8.79 | 8.86 | 8.86 | 5,650,697 |
| 19 Jan 2024 | 9.72 | 9.74 | 9.45 | 9.46 | 9.46 | 4,440,797 |
| 18 Jan 2024 | 9.87 | 9.94 | 9.44 | 9.70 | 9.70 | 5,480,174 |
| 17 Jan 2024 | 10.09 | 10.21 | 9.85 | 9.85 | 9.85 | 4,709,428 |
| 16 Jan 2024 | 10.30 | 10.34 | 9.96 | 10.09 | 10.09 | 4,810,250 |
| 15 Jan 2024 | 10.32 | 10.37 | 10.14 | 10.27 | 10.27 | 3,914,338 |
| 12 Jan 2024 | 10.39 | 10.56 | 10.33 | 10.34 | 10.34 | 3,304,947 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.