Create Technology & Science Co., Ltd. Class A 000551
SZSE · China · Producer Manufacturing
CNY 11.66-0.03 (-0.26%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 11.66 | -0.26% | CNY 11.70 | CNY 11.81 | CNY 11.58 | 6.68M |
| 2026-09-29 | CNY 11.69 | +0.52% | CNY 11.60 | CNY 11.82 | CNY 11.60 | 6.20M |
| 2026-09-28 | CNY 11.63 | -4.20% | CNY 12.13 | CNY 12.13 | CNY 11.55 | 12.06M |
| 2026-09-24 | CNY 12.14 | -1.54% | CNY 12.26 | CNY 12.33 | CNY 12.13 |
| 6.04M |
| 2026-09-23 | CNY 12.33 | 0.00% | CNY 12.32 | CNY 12.34 | CNY 12.24 | 6.23M |
| 2026-09-22 | CNY 12.33 | -0.96% | CNY 12.55 | CNY 12.56 | CNY 12.28 | 9.95M |
| 2026-09-21 | CNY 12.45 | +0.73% | CNY 12.36 | CNY 12.52 | CNY 12.33 | 9.16M |
| 2026-09-18 | CNY 12.36 | +3.09% | CNY 12.15 | CNY 12.43 | CNY 12.11 | 15.72M |
| 2026-09-17 | CNY 11.99 | -1.48% | CNY 12.11 | CNY 12.21 | CNY 11.98 | 8.40M |
| 2026-09-16 | CNY 12.17 | +1.16% | CNY 11.99 | CNY 12.24 | CNY 11.92 | 8.13M |
| 2026-09-15 | CNY 12.03 | -1.23% | CNY 12.18 | CNY 12.23 | CNY 12.01 | 6.56M |
| 2026-09-14 | CNY 12.18 | +2.27% | CNY 11.85 | CNY 12.34 | CNY 11.76 | 13.75M |
| 2026-09-11 | CNY 11.91 | -1.16% | CNY 11.95 | CNY 12.03 | CNY 11.74 | 11.44M |
| 2026-09-10 | CNY 12.05 | -1.15% | CNY 12.14 | CNY 12.20 | CNY 12.00 | 9.94M |
| 2026-09-09 | CNY 12.19 | -0.41% | CNY 12.23 | CNY 12.32 | CNY 12.13 | 7.59M |
| 2026-09-08 | CNY 12.24 | 0.00% | CNY 12.24 | CNY 12.30 | CNY 12.13 | 8.99M |
| 2026-09-07 | CNY 12.24 | +0.82% | CNY 12.19 | CNY 12.29 | CNY 12.07 | 9.16M |
| 2026-09-04 | CNY 12.14 | -0.33% | CNY 12.26 | CNY 12.39 | CNY 12.04 | 13.74M |
| 2026-09-03 | CNY 12.18 | -0.73% | CNY 12.35 | CNY 12.38 | CNY 12.12 | 13.14M |
| 2026-09-02 | CNY 12.27 | -1.84% | CNY 12.39 | CNY 12.41 | CNY 12.22 | 10.47M |
| 2026-09-01 | CNY 12.50 | -1.26% | CNY 12.65 | CNY 12.65 | CNY 12.44 | 10.65M |
| 2026-08-31 | CNY 12.66 | +1.12% | CNY 12.35 | CNY 12.66 | CNY 12.29 | 8.59M |
| 2026-08-28 | CNY 12.52 | -1.26% | CNY 12.68 | CNY 12.72 | CNY 12.51 | 12.00M |
| 2026-08-27 | CNY 12.68 | +2.26% | CNY 12.42 | CNY 12.69 | CNY 12.41 | 15.38M |
| 2026-08-26 | CNY 12.40 | -0.08% | CNY 12.39 | CNY 12.48 | CNY 12.28 | 10.27M |
| 2026-08-25 | CNY 12.41 | +1.22% | CNY 12.10 | CNY 12.45 | CNY 12.02 | 13.61M |
| 2026-08-24 | CNY 12.26 | -2.08% | CNY 12.50 | CNY 12.51 | CNY 12.10 | 14.53M |
| 2026-08-21 | CNY 12.52 | -0.63% | CNY 12.60 | CNY 12.65 | CNY 12.27 | 14.43M |
| 2026-08-20 | CNY 12.60 | -1.64% | CNY 12.95 | CNY 12.99 | CNY 12.51 | 22.85M |
| 2026-08-19 | CNY 12.81 | -8.50% | CNY 13.71 | CNY 13.79 | CNY 12.78 | 41.52M |
| 2026-08-18 | CNY 14.00 | -9.74% | CNY 14.72 | CNY 14.76 | CNY 13.96 | 61.08M |
| 2026-08-17 | CNY 15.51 | +10.00% | CNY 14.20 | CNY 15.51 | CNY 14.01 | 34.84M |
| 2026-08-14 | CNY 14.10 | +3.45% | CNY 13.68 | CNY 14.18 | CNY 13.68 | 19.67M |
| 2026-08-13 | CNY 13.63 | -1.30% | CNY 13.84 | CNY 14.04 | CNY 13.63 | 20.46M |
| 2026-08-12 | CNY 13.81 | +2.14% | CNY 13.52 | CNY 13.87 | CNY 13.52 | 12.19M |
| 2026-08-11 | CNY 13.52 | -1.10% | CNY 13.58 | CNY 13.74 | CNY 13.44 | 10.88M |
| 2026-08-10 | CNY 13.67 | +0.74% | CNY 13.71 | CNY 13.78 | CNY 13.41 | 14.05M |
| 2026-08-07 | CNY 13.57 | +0.52% | CNY 13.49 | CNY 13.59 | CNY 13.13 | 18.14M |
| 2026-08-06 | CNY 13.50 | -0.22% | CNY 13.39 | CNY 13.60 | CNY 13.22 | 26.04M |
| 2026-08-05 | CNY 13.53 | +2.97% | CNY 13.14 | CNY 13.54 | CNY 13.00 | 30.84M |
| 2026-08-04 | CNY 13.14 | +3.46% | CNY 12.89 | CNY 13.20 | CNY 12.76 | 29.17M |
| 2026-08-03 | CNY 12.70 | +2.58% | CNY 12.47 | CNY 12.87 | CNY 12.38 | 16.67M |
| 2026-07-31 | CNY 12.38 | +2.74% | CNY 12.52 | CNY 12.92 | CNY 12.38 | 22.22M |
| 2026-07-30 | CNY 12.05 | -6.37% | CNY 12.76 | CNY 12.88 | CNY 12.00 | 22.75M |
| 2026-07-29 | CNY 12.87 | +0.63% | CNY 12.80 | CNY 12.99 | CNY 12.24 | 22.50M |
| 2026-07-28 | CNY 12.79 | -0.93% | CNY 13.14 | CNY 13.38 | CNY 12.68 | 24.82M |
| 2026-07-27 | CNY 12.91 | +3.03% | CNY 12.48 | CNY 12.91 | CNY 12.35 | 15.51M |
| 2026-07-24 | CNY 12.53 | -1.57% | CNY 12.49 | CNY 12.77 | CNY 12.19 | 14.44M |
| 2026-07-23 | CNY 12.73 | +2.91% | CNY 12.35 | CNY 12.75 | CNY 12.26 | 18.33M |
| 2026-07-22 | CNY 12.37 | -3.89% | CNY 12.80 | CNY 12.94 | CNY 12.25 | 26.37M |
| 2026-07-21 | CNY 12.87 | +5.15% | CNY 12.41 | CNY 12.94 | CNY 11.48 | 34.48M |
| 2026-07-20 | CNY 12.24 | -5.41% | CNY 13.20 | CNY 13.46 | CNY 12.00 | 27.55M |
| 2026-07-17 | CNY 12.94 | -8.62% | CNY 14.11 | CNY 14.14 | CNY 12.80 | 30.49M |
| 2026-07-16 | CNY 14.16 | -5.41% | CNY 14.90 | CNY 15.05 | CNY 14.06 | 29.68M |
| 2026-07-15 | CNY 14.97 | -3.48% | CNY 15.58 | CNY 15.82 | CNY 14.78 | 30.13M |
| 2026-07-14 | CNY 15.51 | -7.62% | CNY 16.24 | CNY 16.54 | CNY 15.12 | 38.78M |
| 2026-07-13 | CNY 16.79 | -9.97% | CNY 18.42 | CNY 18.45 | CNY 16.79 | 28.63M |
| 2026-07-10 | CNY 18.65 | +1.14% | CNY 18.24 | CNY 19.77 | CNY 18.18 | 39.50M |
| 2026-07-09 | CNY 18.44 | +4.65% | CNY 18.10 | CNY 18.62 | CNY 17.40 | 30.00M |
| 2026-07-08 | CNY 17.62 | -8.23% | CNY 18.81 | CNY 19.12 | CNY 17.60 | 33.35M |
| 2026-07-07 | CNY 19.20 | -3.52% | CNY 19.75 | CNY 20.33 | CNY 19.05 | 29.15M |
| 2026-07-06 | CNY 19.90 | -2.93% | CNY 20.88 | CNY 21.23 | CNY 19.69 | 43.28M |
| 2026-07-03 | CNY 20.50 | +3.74% | CNY 19.39 | CNY 21.67 | CNY 19.00 | 62.19M |
| 2026-07-02 | CNY 19.76 | -5.90% | CNY 20.05 | CNY 20.50 | CNY 19.50 | 45.52M |
| 2026-07-01 | CNY 21.00 | +1.79% | CNY 20.53 | CNY 21.98 | CNY 20.40 | 58.29M |
| 2026-06-30 | CNY 20.63 | +2.74% | CNY 20.58 | CNY 21.32 | CNY 19.20 | 75.55M |
| 2026-06-29 | CNY 20.08 | +10.03% | CNY 18.75 | CNY 20.08 | CNY 18.39 | 62.44M |
| 2026-06-26 | CNY 18.25 | +6.23% | CNY 16.88 | CNY 18.90 | CNY 16.71 | 66.96M |
| 2026-06-25 | CNY 17.18 | +2.20% | CNY 16.61 | CNY 17.53 | CNY 16.53 | 48.81M |
| 2026-06-24 | CNY 16.81 | -0.18% | CNY 17.14 | CNY 17.14 | CNY 15.72 | 43.46M |
| 2026-06-23 | CNY 16.84 | +9.99% | CNY 15.42 | CNY 16.84 | CNY 15.40 | 17.55M |
| 2026-06-22 | CNY 15.31 | -2.05% | CNY 15.60 | CNY 15.65 | CNY 14.62 | 23.83M |
| 2026-06-18 | CNY 15.63 | +2.76% | CNY 15.18 | CNY 15.65 | CNY 15.02 | 22.14M |
| 2026-06-17 | CNY 15.21 | -1.17% | CNY 15.30 | CNY 15.49 | CNY 15.08 | 19.54M |
| 2026-06-16 | CNY 15.39 | -2.10% | CNY 15.56 | CNY 15.56 | CNY 15.27 | 19.91M |
| 2026-06-15 | CNY 15.72 | +5.57% | CNY 14.99 | CNY 15.72 | CNY 14.71 | 23.76M |
| 2026-06-12 | CNY 14.89 | -0.67% | CNY 15.33 | CNY 15.50 | CNY 14.61 | 19.98M |
| 2026-06-11 | CNY 14.99 | -0.66% | CNY 15.00 | CNY 15.06 | CNY 14.65 | 12.75M |
| 2026-06-10 | CNY 15.09 | +0.40% | CNY 14.80 | CNY 15.12 | CNY 14.71 | 15.09M |
| 2026-06-09 | CNY 15.03 | +4.01% | CNY 14.45 | CNY 15.05 | CNY 14.30 | 13.02M |
| 2026-06-08 | CNY 14.45 | -4.43% | CNY 14.55 | CNY 14.96 | CNY 14.20 | 11.71M |
| 2026-06-05 | CNY 15.12 | +0.07% | CNY 15.11 | CNY 15.22 | CNY 14.60 | 12.76M |
| 2026-06-04 | CNY 15.11 | -1.37% | CNY 15.06 | CNY 15.19 | CNY 14.88 | 10.35M |
| 2026-06-03 | CNY 15.32 | -0.84% | CNY 15.42 | CNY 15.60 | CNY 15.09 | 12.98M |
| 2026-06-02 | CNY 15.45 | -1.21% | CNY 15.60 | CNY 15.62 | CNY 15.03 | 11.99M |
| 2026-06-01 | CNY 15.64 | -1.14% | CNY 15.69 | CNY 15.80 | CNY 15.49 | 12.13M |
| 2026-05-29 | CNY 15.82 | -3.06% | CNY 16.31 | CNY 16.37 | CNY 15.46 | 15.01M |
| 2026-05-28 | CNY 16.32 | +0.93% | CNY 16.17 | CNY 16.33 | CNY 16.00 | 13.31M |
| 2026-05-27 | CNY 16.17 | -1.70% | CNY 16.47 | CNY 16.50 | CNY 15.95 | 16.73M |
| 2026-05-26 | CNY 16.45 | -3.86% | CNY 16.89 | CNY 16.90 | CNY 16.17 | 20.44M |