Shenzhen Chuangyitong Technology Co., Ltd. Class A 300991
SZSE · China · Producer Manufacturing
CNY 26.08-1.06 (-3.91%)
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 26.08 | -3.91% | CNY 27.44 | CNY 27.44 | CNY 26.01 | 3.70M |
| 2026-09-29 | CNY 27.14 | +3.59% | CNY 25.67 | CNY 27.48 | CNY 25.67 | 4.32M |
| 2026-09-28 | CNY 26.20 | -9.37% | CNY 29.03 | CNY 29.11 | CNY 25.83 | 4.82M |
| 2026-09-24 | CNY 28.91 | -6.50% | CNY 31.08 | CNY 31.11 | CNY 28.69 |
| 3.93M |
| 2026-09-23 | CNY 30.92 | +0.16% | CNY 30.88 | CNY 31.79 | CNY 30.78 | 3.77M |
| 2026-09-22 | CNY 30.87 | -1.69% | CNY 31.37 | CNY 32.11 | CNY 30.78 | 4.69M |
| 2026-09-21 | CNY 31.40 | -0.03% | CNY 31.45 | CNY 32.41 | CNY 31.10 | 5.76M |
| 2026-09-18 | CNY 31.41 | +0.67% | CNY 31.57 | CNY 33.50 | CNY 31.13 | 7.62M |
| 2026-09-17 | CNY 31.20 | -1.05% | CNY 31.30 | CNY 31.89 | CNY 30.54 | 7.21M |
| 2026-09-16 | CNY 31.53 | -0.22% | CNY 31.48 | CNY 32.60 | CNY 31.03 | 11.13M |
| 2026-09-15 | CNY 31.60 | +2.46% | CNY 30.67 | CNY 32.81 | CNY 30.17 | 11.47M |
| 2026-09-14 | CNY 30.84 | +2.42% | CNY 30.40 | CNY 31.00 | CNY 28.66 | 12.87M |
| 2026-09-11 | CNY 30.11 | +8.00% | CNY 27.30 | CNY 30.80 | CNY 27.10 | 13.40M |
| 2026-09-10 | CNY 27.88 | -2.21% | CNY 27.59 | CNY 28.64 | CNY 27.30 | 8.02M |
| 2026-09-09 | CNY 28.51 | +5.20% | CNY 27.10 | CNY 31.38 | CNY 27.06 | 8.72M |
| 2026-09-08 | CNY 27.10 | -1.56% | CNY 27.65 | CNY 27.65 | CNY 26.91 | 2.01M |
| 2026-09-07 | CNY 27.53 | +1.47% | CNY 27.13 | CNY 27.81 | CNY 26.80 | 1.82M |
| 2026-09-04 | CNY 27.13 | -0.15% | CNY 27.39 | CNY 28.08 | CNY 26.83 | 2.08M |
| 2026-09-03 | CNY 27.17 | -1.98% | CNY 28.22 | CNY 28.22 | CNY 26.96 | 1.83M |
| 2026-09-02 | CNY 27.72 | -0.75% | CNY 27.60 | CNY 27.94 | CNY 27.31 | 1.27M |
| 2026-09-01 | CNY 27.93 | -3.69% | CNY 28.78 | CNY 29.00 | CNY 27.86 | 2.20M |
| 2026-08-31 | CNY 29.00 | +3.17% | CNY 28.10 | CNY 29.05 | CNY 27.50 | 2.36M |
| 2026-08-28 | CNY 28.11 | 0.00% | CNY 28.07 | CNY 29.20 | CNY 27.78 | 2.44M |
| 2026-08-27 | CNY 28.11 | +3.35% | CNY 27.20 | CNY 28.26 | CNY 27.20 | 2.79M |
| 2026-08-26 | CNY 27.20 | -1.95% | CNY 27.55 | CNY 28.45 | CNY 26.35 | 3.23M |
| 2026-08-25 | CNY 27.74 | +7.23% | CNY 25.57 | CNY 27.84 | CNY 25.37 | 5.37M |
| 2026-08-24 | CNY 25.87 | -10.02% | CNY 28.30 | CNY 28.30 | CNY 25.08 | 6.75M |
| 2026-08-21 | CNY 28.75 | -2.24% | CNY 29.60 | CNY 29.60 | CNY 28.14 | 4.63M |
| 2026-08-20 | CNY 29.41 | +8.09% | CNY 27.79 | CNY 30.10 | CNY 27.07 | 4.00M |
| 2026-08-19 | CNY 27.21 | -7.10% | CNY 28.88 | CNY 29.35 | CNY 27.10 | 2.40M |
| 2026-08-18 | CNY 29.29 | -1.05% | CNY 29.60 | CNY 29.88 | CNY 28.64 | 1.89M |
| 2026-08-17 | CNY 29.60 | +2.10% | CNY 29.40 | CNY 29.70 | CNY 28.42 | 1.92M |
| 2026-08-14 | CNY 28.99 | +1.68% | CNY 28.57 | CNY 29.20 | CNY 28.35 | 2.02M |
| 2026-08-13 | CNY 28.51 | -2.90% | CNY 29.10 | CNY 30.08 | CNY 28.50 | 2.58M |
| 2026-08-12 | CNY 29.36 | +2.73% | CNY 28.56 | CNY 29.50 | CNY 28.53 | 2.18M |
| 2026-08-11 | CNY 28.58 | +0.35% | CNY 28.34 | CNY 28.85 | CNY 27.78 | 1.79M |
| 2026-08-10 | CNY 28.48 | +0.28% | CNY 28.49 | CNY 28.87 | CNY 27.83 | 2.58M |
| 2026-08-07 | CNY 28.40 | +2.27% | CNY 28.32 | CNY 28.87 | CNY 27.50 | 3.12M |
| 2026-08-06 | CNY 27.77 | +2.51% | CNY 26.60 | CNY 27.99 | CNY 26.51 | 3.20M |
| 2026-08-05 | CNY 27.09 | +5.61% | CNY 25.64 | CNY 27.53 | CNY 25.45 | 4.06M |
| 2026-08-04 | CNY 25.65 | +4.65% | CNY 25.11 | CNY 25.96 | CNY 24.58 | 3.00M |
| 2026-08-03 | CNY 24.51 | +0.95% | CNY 24.29 | CNY 24.72 | CNY 24.10 | 2.72M |
| 2026-07-31 | CNY 24.28 | +5.52% | CNY 24.10 | CNY 24.99 | CNY 23.50 | 3.22M |
| 2026-07-30 | CNY 23.01 | -5.27% | CNY 23.92 | CNY 24.48 | CNY 22.73 | 3.16M |
| 2026-07-29 | CNY 24.29 | -2.17% | CNY 24.58 | CNY 24.93 | CNY 23.60 | 2.76M |
| 2026-07-28 | CNY 24.83 | -3.50% | CNY 25.67 | CNY 26.19 | CNY 24.64 | 2.45M |
| 2026-07-27 | CNY 25.73 | +5.67% | CNY 24.02 | CNY 25.83 | CNY 24.02 | 3.53M |
| 2026-07-24 | CNY 24.35 | -2.05% | CNY 24.53 | CNY 24.99 | CNY 23.99 | 2.26M |
| 2026-07-23 | CNY 24.86 | +2.18% | CNY 24.21 | CNY 25.50 | CNY 24.12 | 3.27M |
| 2026-07-22 | CNY 24.33 | -0.94% | CNY 24.04 | CNY 25.20 | CNY 24.00 | 3.60M |
| 2026-07-21 | CNY 24.56 | +4.51% | CNY 23.28 | CNY 24.56 | CNY 21.04 | 4.55M |
| 2026-07-20 | CNY 23.50 | -6.78% | CNY 25.79 | CNY 26.19 | CNY 22.93 | 4.40M |
| 2026-07-17 | CNY 25.21 | -9.02% | CNY 28.26 | CNY 28.28 | CNY 25.11 | 4.16M |
| 2026-07-16 | CNY 27.71 | +0.04% | CNY 27.45 | CNY 29.35 | CNY 26.92 | 4.27M |
| 2026-07-15 | CNY 27.70 | -4.81% | CNY 29.13 | CNY 29.43 | CNY 27.45 | 5.01M |
| 2026-07-14 | CNY 29.10 | +1.32% | CNY 28.70 | CNY 29.20 | CNY 27.45 | 3.47M |
| 2026-07-13 | CNY 28.72 | -8.97% | CNY 31.43 | CNY 31.43 | CNY 28.54 | 4.21M |
| 2026-07-10 | CNY 31.55 | +2.80% | CNY 30.35 | CNY 33.19 | CNY 30.35 | 4.69M |
| 2026-07-09 | CNY 30.69 | +1.39% | CNY 30.77 | CNY 30.82 | CNY 29.10 | 3.15M |
| 2026-07-08 | CNY 30.27 | -2.73% | CNY 31.12 | CNY 31.96 | CNY 30.22 | 3.42M |
| 2026-07-07 | CNY 31.12 | -7.02% | CNY 33.34 | CNY 33.35 | CNY 30.94 | 3.98M |
| 2026-07-06 | CNY 33.47 | -1.79% | CNY 34.50 | CNY 35.08 | CNY 32.78 | 4.45M |
| 2026-07-03 | CNY 34.08 | +4.80% | CNY 33.45 | CNY 34.51 | CNY 32.48 | 4.25M |
| 2026-07-02 | CNY 32.52 | -3.07% | CNY 32.75 | CNY 34.20 | CNY 32.39 | 3.45M |
| 2026-07-01 | CNY 33.55 | -4.71% | CNY 34.98 | CNY 35.80 | CNY 33.25 | 3.49M |
| 2026-06-30 | CNY 35.21 | +7.18% | CNY 33.10 | CNY 35.29 | CNY 32.38 | 4.26M |
| 2026-06-29 | CNY 32.85 | -1.44% | CNY 33.00 | CNY 34.60 | CNY 32.00 | 3.77M |
| 2026-06-26 | CNY 33.33 | -5.04% | CNY 34.84 | CNY 34.84 | CNY 33.11 | 3.84M |
| 2026-06-25 | CNY 35.10 | -0.62% | CNY 35.60 | CNY 37.86 | CNY 34.79 | 4.68M |
| 2026-06-24 | CNY 35.32 | -4.39% | CNY 36.88 | CNY 37.25 | CNY 34.87 | 3.16M |
| 2026-06-23 | CNY 36.94 | -2.15% | CNY 37.49 | CNY 38.56 | CNY 36.66 | 2.50M |
| 2026-06-22 | CNY 37.75 | -1.95% | CNY 38.38 | CNY 39.29 | CNY 37.10 | 3.04M |
| 2026-06-18 | CNY 38.50 | -3.75% | CNY 40.04 | CNY 40.04 | CNY 38.50 | 2.88M |
| 2026-06-17 | CNY 40.00 | -4.05% | CNY 41.30 | CNY 41.64 | CNY 39.60 | 3.77M |
| 2026-06-16 | CNY 41.69 | +7.06% | CNY 38.50 | CNY 42.60 | CNY 38.21 | 6.02M |
| 2026-06-15 | CNY 38.94 | +3.73% | CNY 37.93 | CNY 39.56 | CNY 37.40 | 4.08M |
| 2026-06-12 | CNY 37.54 | +1.60% | CNY 37.51 | CNY 38.87 | CNY 37.28 | 3.14M |
| 2026-06-11 | CNY 36.95 | +0.93% | CNY 36.23 | CNY 37.88 | CNY 35.32 | 3.91M |
| 2026-06-10 | CNY 36.61 | -0.25% | CNY 36.21 | CNY 37.09 | CNY 35.18 | 3.65M |
| 2026-06-09 | CNY 36.70 | +1.72% | CNY 36.75 | CNY 37.18 | CNY 35.55 | 3.57M |
| 2026-06-08 | CNY 36.08 | -6.53% | CNY 38.01 | CNY 38.09 | CNY 35.60 | 3.13M |
| 2026-06-05 | CNY 38.60 | -3.50% | CNY 40.30 | CNY 40.30 | CNY 38.40 | 3.08M |
| 2026-06-04 | CNY 40.00 | +3.17% | CNY 38.55 | CNY 40.71 | CNY 38.15 | 4.11M |
| 2026-06-03 | CNY 38.77 | +1.28% | CNY 38.70 | CNY 39.89 | CNY 37.98 | 3.70M |
| 2026-06-02 | CNY 38.28 | -0.96% | CNY 38.51 | CNY 38.98 | CNY 37.08 | 3.31M |
| 2026-06-01 | CNY 38.65 | -1.90% | CNY 40.20 | CNY 41.11 | CNY 38.38 | 4.00M |
| 2026-05-29 | CNY 39.40 | -6.41% | CNY 42.08 | CNY 42.86 | CNY 38.97 | 4.61M |
| 2026-05-28 | CNY 42.10 | -1.61% | CNY 42.66 | CNY 43.00 | CNY 40.95 | 3.60M |
| 2026-05-27 | CNY 42.79 | +2.93% | CNY 41.46 | CNY 43.39 | CNY 39.70 | 7.12M |
| 2026-05-26 | CNY 41.57 | -3.24% | CNY 42.77 | CNY 42.98 | CNY 40.78 | 3.26M |