Hwa Create Co., Ltd. Class A 300045
SZSE · China · Electronic Technology
CNY 11.09-0.10 (-0.89%)
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 11.09 | -0.89% | CNY 11.41 | CNY 11.41 | CNY 11.06 | 9.84M |
| 2026-09-29 | CNY 11.19 | +0.45% | CNY 11.16 | CNY 11.28 | CNY 11.04 | 10.84M |
| 2026-09-28 | CNY 11.14 | -4.46% | CNY 11.56 | CNY 11.70 | CNY 11.08 | 17.51M |
| 2026-09-24 | CNY 11.66 | -1.19% | CNY 11.89 | CNY 12.25 | CNY 11.60 |
| 20.49M |
| 2026-09-23 | CNY 11.80 | -2.16% | CNY 12.00 | CNY 12.10 | CNY 11.73 | 12.38M |
| 2026-09-22 | CNY 12.06 | +1.52% | CNY 12.00 | CNY 12.37 | CNY 11.90 | 16.02M |
| 2026-09-21 | CNY 11.88 | +1.97% | CNY 11.71 | CNY 11.90 | CNY 11.69 | 10.61M |
| 2026-09-18 | CNY 11.65 | +2.19% | CNY 11.47 | CNY 11.78 | CNY 11.47 | 11.84M |
| 2026-09-17 | CNY 11.40 | -2.73% | CNY 11.63 | CNY 11.76 | CNY 11.32 | 10.09M |
| 2026-09-16 | CNY 11.72 | +1.65% | CNY 11.55 | CNY 11.74 | CNY 11.43 | 8.45M |
| 2026-09-15 | CNY 11.53 | -1.96% | CNY 11.77 | CNY 11.86 | CNY 11.50 | 9.11M |
| 2026-09-14 | CNY 11.76 | -0.42% | CNY 11.86 | CNY 11.88 | CNY 11.64 | 9.80M |
| 2026-09-11 | CNY 11.81 | -1.25% | CNY 11.89 | CNY 11.98 | CNY 11.62 | 12.56M |
| 2026-09-10 | CNY 11.96 | -1.32% | CNY 12.02 | CNY 12.17 | CNY 11.90 | 10.82M |
| 2026-09-09 | CNY 12.12 | -0.25% | CNY 12.08 | CNY 12.34 | CNY 12.05 | 11.64M |
| 2026-09-08 | CNY 12.15 | +1.17% | CNY 12.02 | CNY 12.32 | CNY 11.89 | 11.13M |
| 2026-09-07 | CNY 12.01 | -0.74% | CNY 12.16 | CNY 12.16 | CNY 11.97 | 10.44M |
| 2026-09-04 | CNY 12.10 | -0.49% | CNY 12.20 | CNY 12.51 | CNY 12.02 | 11.15M |
| 2026-09-03 | CNY 12.16 | -1.46% | CNY 12.40 | CNY 12.43 | CNY 12.10 | 8.95M |
| 2026-09-02 | CNY 12.34 | -1.44% | CNY 12.45 | CNY 12.45 | CNY 12.26 | 11.15M |
| 2026-09-01 | CNY 12.52 | +0.64% | CNY 12.45 | CNY 12.59 | CNY 12.32 | 10.78M |
| 2026-08-31 | CNY 12.44 | +0.57% | CNY 12.20 | CNY 12.48 | CNY 12.16 | 10.68M |
| 2026-08-28 | CNY 12.37 | +0.32% | CNY 12.29 | CNY 12.60 | CNY 12.26 | 11.62M |
| 2026-08-27 | CNY 12.33 | +3.44% | CNY 11.99 | CNY 12.41 | CNY 11.89 | 17.62M |
| 2026-08-26 | CNY 11.92 | -5.40% | CNY 12.29 | CNY 12.45 | CNY 11.77 | 22.54M |
| 2026-08-25 | CNY 12.60 | +1.61% | CNY 12.35 | CNY 12.68 | CNY 12.16 | 10.83M |
| 2026-08-24 | CNY 12.40 | -2.75% | CNY 12.65 | CNY 12.78 | CNY 12.26 | 11.74M |
| 2026-08-21 | CNY 12.75 | +1.19% | CNY 12.50 | CNY 12.82 | CNY 12.40 | 9.44M |
| 2026-08-20 | CNY 12.60 | -0.16% | CNY 12.85 | CNY 12.92 | CNY 12.56 | 11.24M |
| 2026-08-19 | CNY 12.62 | -7.41% | CNY 13.98 | CNY 13.98 | CNY 12.59 | 24.32M |
| 2026-08-18 | CNY 13.63 | -2.08% | CNY 13.92 | CNY 13.96 | CNY 13.38 | 14.64M |
| 2026-08-17 | CNY 13.92 | +4.58% | CNY 13.51 | CNY 13.95 | CNY 13.32 | 17.94M |
| 2026-08-14 | CNY 13.31 | -0.30% | CNY 13.41 | CNY 13.54 | CNY 13.10 | 11.00M |
| 2026-08-13 | CNY 13.35 | -2.70% | CNY 13.75 | CNY 13.84 | CNY 13.35 | 12.84M |
| 2026-08-12 | CNY 13.72 | +1.78% | CNY 13.47 | CNY 13.80 | CNY 13.46 | 12.58M |
| 2026-08-11 | CNY 13.48 | -2.25% | CNY 13.70 | CNY 13.74 | CNY 13.36 | 13.33M |
| 2026-08-10 | CNY 13.79 | +2.00% | CNY 13.57 | CNY 13.97 | CNY 13.34 | 18.65M |
| 2026-08-07 | CNY 13.52 | +0.97% | CNY 13.46 | CNY 13.57 | CNY 13.07 | 17.87M |
| 2026-08-06 | CNY 13.39 | 0.00% | CNY 13.25 | CNY 13.63 | CNY 13.19 | 16.59M |
| 2026-08-05 | CNY 13.39 | +1.83% | CNY 13.18 | CNY 13.53 | CNY 13.06 | 15.53M |
| 2026-08-04 | CNY 13.15 | +2.02% | CNY 13.00 | CNY 13.21 | CNY 12.82 | 15.68M |
| 2026-08-03 | CNY 12.89 | +3.53% | CNY 12.55 | CNY 12.94 | CNY 12.42 | 19.71M |
| 2026-07-31 | CNY 12.45 | +2.22% | CNY 12.51 | CNY 12.73 | CNY 12.21 | 24.43M |
| 2026-07-30 | CNY 12.18 | -2.56% | CNY 12.38 | CNY 12.63 | CNY 12.10 | 18.93M |
| 2026-07-29 | CNY 12.50 | +2.12% | CNY 12.23 | CNY 12.56 | CNY 11.91 | 30.04M |
| 2026-07-28 | CNY 12.24 | -0.65% | CNY 12.11 | CNY 12.53 | CNY 12.11 | 40.88M |
| 2026-07-27 | CNY 12.32 | +7.50% | CNY 10.57 | CNY 12.40 | CNY 10.57 | 79.90M |
| 2026-07-24 | CNY 11.46 | -20.03% | CNY 11.92 | CNY 12.20 | CNY 11.46 | 49.26M |
| 2026-07-23 | CNY 14.33 | +0.77% | CNY 14.21 | CNY 14.46 | CNY 14.13 | 12.12M |
| 2026-07-22 | CNY 14.22 | -2.74% | CNY 14.45 | CNY 14.70 | CNY 14.19 | 14.95M |
| 2026-07-21 | CNY 14.62 | +2.96% | CNY 14.25 | CNY 14.77 | CNY 13.74 | 18.79M |
| 2026-07-20 | CNY 14.20 | -1.66% | CNY 14.62 | CNY 14.90 | CNY 13.79 | 17.09M |
| 2026-07-17 | CNY 14.44 | -7.32% | CNY 15.39 | CNY 15.58 | CNY 14.44 | 19.72M |
| 2026-07-16 | CNY 15.58 | +0.65% | CNY 15.30 | CNY 15.98 | CNY 15.14 | 14.00M |
| 2026-07-15 | CNY 15.48 | -1.78% | CNY 15.57 | CNY 15.96 | CNY 15.35 | 13.04M |
| 2026-07-14 | CNY 15.76 | -3.19% | CNY 16.22 | CNY 16.30 | CNY 15.20 | 22.79M |
| 2026-07-13 | CNY 16.28 | -8.02% | CNY 17.52 | CNY 17.60 | CNY 16.23 | 30.45M |
| 2026-07-10 | CNY 17.70 | +6.76% | CNY 16.55 | CNY 18.60 | CNY 16.18 | 45.62M |
| 2026-07-09 | CNY 16.58 | +3.24% | CNY 16.10 | CNY 16.70 | CNY 15.62 | 17.72M |
| 2026-07-08 | CNY 16.06 | -0.86% | CNY 16.19 | CNY 16.47 | CNY 15.91 | 13.98M |
| 2026-07-07 | CNY 16.20 | -4.20% | CNY 16.73 | CNY 16.98 | CNY 16.12 | 13.45M |
| 2026-07-06 | CNY 16.91 | -4.46% | CNY 17.80 | CNY 18.05 | CNY 16.79 | 22.35M |
| 2026-07-03 | CNY 17.70 | +4.80% | CNY 17.05 | CNY 17.95 | CNY 17.02 | 25.24M |
| 2026-07-02 | CNY 16.89 | -3.71% | CNY 17.22 | CNY 17.59 | CNY 16.87 | 19.19M |
| 2026-07-01 | CNY 17.54 | +1.74% | CNY 17.24 | CNY 17.77 | CNY 17.20 | 21.75M |
| 2026-06-30 | CNY 17.24 | +5.70% | CNY 16.60 | CNY 17.55 | CNY 16.36 | 25.46M |
| 2026-06-29 | CNY 16.31 | -3.03% | CNY 16.73 | CNY 16.89 | CNY 16.09 | 20.11M |
| 2026-06-26 | CNY 16.82 | +0.06% | CNY 16.70 | CNY 17.19 | CNY 16.07 | 27.31M |
| 2026-06-25 | CNY 16.81 | -3.34% | CNY 17.25 | CNY 17.43 | CNY 16.67 | 20.32M |
| 2026-06-24 | CNY 17.39 | +0.75% | CNY 17.28 | CNY 17.42 | CNY 16.78 | 18.31M |
| 2026-06-23 | CNY 17.26 | -2.87% | CNY 17.59 | CNY 17.79 | CNY 17.17 | 17.48M |
| 2026-06-22 | CNY 17.77 | -2.63% | CNY 18.07 | CNY 18.23 | CNY 17.08 | 25.97M |
| 2026-06-18 | CNY 18.25 | -0.87% | CNY 18.18 | CNY 18.56 | CNY 17.88 | 18.47M |
| 2026-06-17 | CNY 18.41 | +0.93% | CNY 18.09 | CNY 18.57 | CNY 17.81 | 19.38M |
| 2026-06-16 | CNY 18.24 | -0.60% | CNY 18.47 | CNY 18.69 | CNY 18.15 | 16.56M |
| 2026-06-15 | CNY 18.35 | +0.66% | CNY 18.12 | CNY 18.43 | CNY 18.02 | 15.90M |
| 2026-06-12 | CNY 18.23 | +2.36% | CNY 18.10 | CNY 18.68 | CNY 18.01 | 19.80M |
| 2026-06-11 | CNY 17.81 | -1.55% | CNY 17.76 | CNY 18.03 | CNY 17.42 | 15.67M |
| 2026-06-10 | CNY 18.09 | -1.84% | CNY 18.46 | CNY 18.98 | CNY 17.89 | 18.33M |
| 2026-06-09 | CNY 18.43 | +0.27% | CNY 18.40 | CNY 18.57 | CNY 18.00 | 16.44M |
| 2026-06-08 | CNY 18.38 | -3.57% | CNY 18.50 | CNY 19.09 | CNY 18.21 | 21.25M |
| 2026-06-05 | CNY 19.06 | +3.53% | CNY 18.82 | CNY 19.38 | CNY 18.70 | 29.59M |
| 2026-06-04 | CNY 18.41 | -2.39% | CNY 18.60 | CNY 18.80 | CNY 18.28 | 13.75M |
| 2026-06-03 | CNY 18.86 | +1.45% | CNY 18.41 | CNY 19.36 | CNY 18.40 | 18.63M |
| 2026-06-02 | CNY 18.59 | -0.54% | CNY 18.79 | CNY 18.84 | CNY 18.04 | 13.66M |
| 2026-06-01 | CNY 18.69 | -0.05% | CNY 18.72 | CNY 19.02 | CNY 18.62 | 14.77M |
| 2026-05-29 | CNY 18.70 | -8.11% | CNY 20.35 | CNY 20.35 | CNY 18.60 | 29.78M |
| 2026-05-28 | CNY 20.35 | +0.99% | CNY 20.09 | CNY 20.57 | CNY 19.75 | 20.06M |
| 2026-05-27 | CNY 20.15 | -5.22% | CNY 21.35 | CNY 21.44 | CNY 20.07 | 24.02M |
| 2026-05-26 | CNY 21.26 | -5.38% | CNY 22.25 | CNY 22.26 | CNY 20.88 | 26.38M |