Shanghai Chuangli Group Co. Ltd. Class A 603012
SSE · China · Producer Manufacturing
CNY 8.51+0.04 (+0.47%)
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 8.51 | +0.47% | CNY 8.59 | CNY 8.66 | CNY 8.45 | 8.66M |
| 2026-09-29 | CNY 8.47 | -0.47% | CNY 8.42 | CNY 8.67 | CNY 8.36 | 9.93M |
| 2026-09-28 | CNY 8.51 | -2.18% | CNY 8.70 | CNY 8.76 | CNY 8.30 | 21.91M |
| 2026-09-24 | CNY 8.70 | -4.50% | CNY 9.06 | CNY 9.19 | CNY 8.61 |
| 23.23M |
| 2026-09-23 | CNY 9.11 | -0.87% | CNY 9.18 | CNY 9.24 | CNY 9.07 | 9.25M |
| 2026-09-22 | CNY 9.19 | 0.00% | CNY 9.22 | CNY 9.27 | CNY 9.09 | 10.80M |
| 2026-09-21 | CNY 9.19 | +1.43% | CNY 9.15 | CNY 9.22 | CNY 9.05 | 11.90M |
| 2026-09-18 | CNY 9.06 | +0.33% | CNY 9.06 | CNY 9.18 | CNY 8.96 | 13.14M |
| 2026-09-17 | CNY 9.03 | -0.22% | CNY 9.07 | CNY 9.09 | CNY 8.92 | 9.14M |
| 2026-09-16 | CNY 9.05 | +1.69% | CNY 8.82 | CNY 9.11 | CNY 8.82 | 14.20M |
| 2026-09-15 | CNY 8.90 | -0.89% | CNY 9.04 | CNY 9.13 | CNY 8.82 | 18.12M |
| 2026-09-14 | CNY 8.98 | -1.97% | CNY 9.16 | CNY 9.16 | CNY 8.89 | 16.98M |
| 2026-09-11 | CNY 9.16 | -5.47% | CNY 9.64 | CNY 9.64 | CNY 9.10 | 24.21M |
| 2026-09-10 | CNY 9.69 | -1.32% | CNY 9.80 | CNY 9.82 | CNY 9.54 | 13.63M |
| 2026-09-09 | CNY 9.82 | -1.41% | CNY 9.95 | CNY 10.07 | CNY 9.71 | 21.70M |
| 2026-09-08 | CNY 9.96 | -1.48% | CNY 10.28 | CNY 10.28 | CNY 9.91 | 22.85M |
| 2026-09-07 | CNY 10.11 | +0.30% | CNY 10.19 | CNY 10.88 | CNY 10.03 | 50.43M |
| 2026-09-04 | CNY 10.08 | -1.47% | CNY 10.43 | CNY 10.49 | CNY 9.97 | 23.58M |
| 2026-09-03 | CNY 10.23 | +0.69% | CNY 10.20 | CNY 10.38 | CNY 9.97 | 28.61M |
| 2026-09-02 | CNY 10.16 | -2.31% | CNY 10.41 | CNY 10.48 | CNY 9.89 | 36.92M |
| 2026-09-01 | CNY 10.40 | -0.48% | CNY 10.40 | CNY 10.74 | CNY 10.32 | 41.47M |
| 2026-08-31 | CNY 10.45 | +3.77% | CNY 9.95 | CNY 10.58 | CNY 9.95 | 47.07M |
| 2026-08-28 | CNY 10.07 | +7.82% | CNY 9.29 | CNY 10.18 | CNY 9.28 | 58.24M |
| 2026-08-27 | CNY 9.34 | +2.64% | CNY 9.21 | CNY 9.53 | CNY 9.06 | 35.30M |
| 2026-08-26 | CNY 9.10 | +3.64% | CNY 8.84 | CNY 9.18 | CNY 8.77 | 21.71M |
| 2026-08-25 | CNY 8.78 | +1.97% | CNY 8.59 | CNY 8.81 | CNY 8.52 | 14.59M |
| 2026-08-24 | CNY 8.61 | -2.05% | CNY 8.82 | CNY 8.83 | CNY 8.50 | 19.06M |
| 2026-08-21 | CNY 8.79 | +0.69% | CNY 8.73 | CNY 8.82 | CNY 8.50 | 19.22M |
| 2026-08-20 | CNY 8.73 | -1.36% | CNY 8.94 | CNY 9.01 | CNY 8.64 | 19.09M |
| 2026-08-19 | CNY 8.85 | -3.28% | CNY 9.09 | CNY 9.30 | CNY 8.77 | 30.72M |
| 2026-08-18 | CNY 9.15 | -0.76% | CNY 9.10 | CNY 9.50 | CNY 9.09 | 31.83M |
| 2026-08-17 | CNY 9.22 | -2.23% | CNY 9.66 | CNY 9.73 | CNY 9.00 | 52.52M |
| 2026-08-14 | CNY 9.43 | +3.29% | CNY 9.31 | CNY 10.04 | CNY 9.13 | 81.85M |
| 2026-08-13 | CNY 9.13 | +1.78% | CNY 8.97 | CNY 9.48 | CNY 8.97 | 58.04M |
| 2026-08-12 | CNY 8.97 | +0.34% | CNY 9.00 | CNY 9.23 | CNY 8.86 | 72.07M |
| 2026-08-11 | CNY 8.94 | +9.96% | CNY 8.27 | CNY 8.94 | CNY 7.96 | 58.98M |
| 2026-08-10 | CNY 8.13 | -3.33% | CNY 8.10 | CNY 8.20 | CNY 7.78 | 52.61M |
| 2026-08-07 | CNY 8.41 | -3.33% | CNY 8.66 | CNY 8.92 | CNY 8.27 | 35.55M |
| 2026-08-06 | CNY 8.70 | +0.35% | CNY 8.61 | CNY 8.95 | CNY 8.60 | 20.92M |
| 2026-08-05 | CNY 8.67 | +2.00% | CNY 8.50 | CNY 8.72 | CNY 8.39 | 22.91M |
| 2026-08-04 | CNY 8.50 | +6.25% | CNY 8.05 | CNY 8.54 | CNY 7.97 | 28.96M |
| 2026-08-03 | CNY 8.00 | -0.87% | CNY 8.24 | CNY 8.25 | CNY 7.93 | 11.16M |
| 2026-07-31 | CNY 8.07 | +2.41% | CNY 7.94 | CNY 8.10 | CNY 7.90 | 13.50M |
| 2026-07-30 | CNY 7.88 | -1.25% | CNY 7.90 | CNY 8.05 | CNY 7.88 | 12.30M |
| 2026-07-29 | CNY 7.98 | +1.01% | CNY 7.92 | CNY 8.09 | CNY 7.84 | 10.69M |
| 2026-07-28 | CNY 7.90 | -1.74% | CNY 7.91 | CNY 8.08 | CNY 7.89 | 10.51M |
| 2026-07-27 | CNY 8.04 | +0.12% | CNY 7.88 | CNY 8.08 | CNY 7.88 | 11.26M |
| 2026-07-24 | CNY 8.03 | -3.72% | CNY 8.28 | CNY 8.28 | CNY 7.88 | 17.56M |
| 2026-07-23 | CNY 8.34 | +1.83% | CNY 8.11 | CNY 8.34 | CNY 8.11 | 9.03M |
| 2026-07-22 | CNY 8.19 | -3.19% | CNY 8.37 | CNY 8.47 | CNY 8.18 | 14.00M |
| 2026-07-21 | CNY 8.46 | +6.55% | CNY 7.95 | CNY 8.49 | CNY 7.80 | 20.75M |
| 2026-07-20 | CNY 7.94 | -3.52% | CNY 8.25 | CNY 8.35 | CNY 7.90 | 22.01M |
| 2026-07-17 | CNY 8.23 | -0.84% | CNY 8.37 | CNY 8.49 | CNY 8.04 | 24.83M |
| 2026-07-16 | CNY 8.30 | -2.01% | CNY 8.54 | CNY 8.66 | CNY 8.28 | 22.32M |
| 2026-07-15 | CNY 8.47 | -1.63% | CNY 8.60 | CNY 8.83 | CNY 8.46 | 35.42M |
| 2026-07-14 | CNY 8.61 | +9.96% | CNY 7.83 | CNY 8.61 | CNY 7.80 | 40.26M |
| 2026-07-13 | CNY 7.83 | -5.21% | CNY 8.28 | CNY 8.39 | CNY 7.80 | 22.92M |
| 2026-07-10 | CNY 8.26 | +0.49% | CNY 8.26 | CNY 8.40 | CNY 8.09 | 13.69M |
| 2026-07-09 | CNY 8.22 | +1.48% | CNY 8.11 | CNY 8.25 | CNY 7.83 | 18.42M |
| 2026-07-08 | CNY 8.10 | -1.94% | CNY 8.35 | CNY 8.36 | CNY 8.10 | 15.10M |
| 2026-07-07 | CNY 8.26 | -3.73% | CNY 8.66 | CNY 8.66 | CNY 8.24 | 17.78M |
| 2026-07-06 | CNY 8.58 | -2.72% | CNY 8.71 | CNY 8.93 | CNY 8.48 | 26.95M |
| 2026-07-03 | CNY 8.82 | +9.98% | CNY 8.07 | CNY 8.82 | CNY 8.01 | 33.56M |
| 2026-07-02 | CNY 8.02 | -0.99% | CNY 8.10 | CNY 8.20 | CNY 7.86 | 13.35M |
| 2026-07-01 | CNY 8.10 | -1.22% | CNY 8.18 | CNY 8.23 | CNY 8.00 | 18.40M |
| 2026-06-30 | CNY 8.20 | +3.14% | CNY 7.87 | CNY 8.36 | CNY 7.82 | 20.35M |
| 2026-06-29 | CNY 7.95 | +1.15% | CNY 7.87 | CNY 8.18 | CNY 7.46 | 24.36M |
| 2026-06-26 | CNY 7.86 | +1.16% | CNY 7.75 | CNY 7.90 | CNY 7.55 | 17.18M |
| 2026-06-25 | CNY 7.77 | -4.66% | CNY 8.12 | CNY 8.23 | CNY 7.42 | 28.11M |
| 2026-06-24 | CNY 8.15 | -2.98% | CNY 8.39 | CNY 8.43 | CNY 7.80 | 27.21M |
| 2026-06-23 | CNY 8.40 | +2.31% | CNY 8.42 | CNY 8.79 | CNY 8.22 | 41.73M |
| 2026-06-22 | CNY 8.21 | +10.05% | CNY 7.46 | CNY 8.21 | CNY 7.46 | 15.36M |
| 2026-06-18 | CNY 7.46 | +0.95% | CNY 7.38 | CNY 7.56 | CNY 7.30 | 11.99M |
| 2026-06-17 | CNY 7.39 | -2.25% | CNY 7.53 | CNY 7.53 | CNY 7.32 | 13.48M |
| 2026-06-16 | CNY 7.56 | 0.00% | CNY 7.56 | CNY 7.67 | CNY 7.41 | 14.99M |
| 2026-06-15 | CNY 7.56 | -0.66% | CNY 7.61 | CNY 7.85 | CNY 7.52 | 15.75M |
| 2026-06-12 | CNY 7.61 | -0.52% | CNY 7.71 | CNY 8.00 | CNY 7.50 | 23.95M |
| 2026-06-11 | CNY 7.65 | +2.41% | CNY 7.47 | CNY 7.76 | CNY 7.13 | 30.64M |
| 2026-06-10 | CNY 7.47 | -5.08% | CNY 7.80 | CNY 7.83 | CNY 7.31 | 29.44M |
| 2026-06-09 | CNY 7.87 | -4.95% | CNY 8.38 | CNY 8.44 | CNY 7.72 | 32.05M |
| 2026-06-08 | CNY 8.28 | -6.97% | CNY 8.69 | CNY 8.69 | CNY 8.02 | 20.34M |
| 2026-06-05 | CNY 8.90 | +1.37% | CNY 8.78 | CNY 9.05 | CNY 8.57 | 17.35M |
| 2026-06-04 | CNY 8.78 | -2.88% | CNY 8.99 | CNY 9.22 | CNY 8.74 | 14.92M |
| 2026-06-03 | CNY 9.04 | -0.99% | CNY 9.14 | CNY 9.27 | CNY 8.92 | 16.15M |
| 2026-06-02 | CNY 9.13 | -2.77% | CNY 9.35 | CNY 9.39 | CNY 8.96 | 14.53M |
| 2026-06-01 | CNY 9.39 | -0.74% | CNY 9.55 | CNY 10.03 | CNY 9.31 | 23.25M |
| 2026-05-29 | CNY 9.46 | -1.97% | CNY 9.65 | CNY 9.66 | CNY 9.19 | 18.82M |
| 2026-05-28 | CNY 9.65 | -0.62% | CNY 9.70 | CNY 9.85 | CNY 9.44 | 15.71M |
| 2026-05-27 | CNY 9.71 | -1.92% | CNY 9.93 | CNY 10.04 | CNY 9.61 | 22.03M |
| 2026-05-26 | CNY 9.90 | -4.07% | CNY 10.11 | CNY 10.25 | CNY 9.72 | 29.31M |