← Markets

Hwa Create Corporation

300045.SZ · SHZ

Market closed14.44-1.14 (-7.32%)

Historical prices

Open, high, low, close and volume for the selected range.

DateOpenHighLowCloseAdjustedVolume
July 17, 202614.4414.4414.4414.4414.44235.90K
July 17, 202614.4414.4414.4414.4414.44—
July 17, 202614.4414.4414.4414.4414.44—
July 17, 202614.4414.4414.4414.4414.444.20K
July 17, 202614.4614.4714.4414.4514.45110.50K
July 17, 202614.4614.4814.4514.4614.46200.50K
July 17, 202614.4814.4814.4414.4514.45156.29K
July 17, 202614.5214.5214.4914.4914.49186.71K
July 17, 202614.5114.5214.5014.5114.51140.40K
July 17, 202614.5214.5314.5114.5114.5174.20K
July 17, 202614.5114.5414.5114.5314.5344.90K
July 17, 202614.5014.5214.5014.5214.5293.80K
July 17, 202614.5214.5214.5014.5014.5081.50K
July 17, 202614.5514.5514.5114.5114.51130.80K
July 17, 202614.5514.5714.5414.5614.5651.40K
July 17, 202614.5414.5714.5314.5514.5594.40K
July 17, 202614.5714.5714.5314.5414.5493.10K
July 17, 202614.6014.6014.5414.5414.54118.70K
July 17, 202614.6114.6214.5914.5914.5955.80K
July 17, 202614.6314.6314.6014.6114.61152.10K
July 17, 202614.6614.6814.6414.6514.6595.00K
July 17, 202614.7014.7014.6714.6714.6776.20K
July 17, 202614.7414.7414.7014.7114.7164.20K
July 17, 202614.7714.7714.7414.7414.7489.40K
July 17, 202614.7914.7914.7714.7714.7730.20K
July 17, 202614.8014.8014.7814.7814.7850.00K
July 17, 202614.8014.8014.7914.7914.79108.80K
July 17, 202614.7814.8014.7814.8014.8031.90K
July 17, 202614.7514.7814.7514.7814.7861.00K
July 17, 202614.7514.7614.7414.7514.7556.00K
July 17, 202614.7514.8014.7514.7614.76124.70K
July 17, 202614.7714.7714.7414.7414.7434.10K
July 17, 202614.8314.8314.7814.7814.7821.80K
July 17, 202614.8314.8314.8014.8214.8263.50K
July 17, 202614.8414.8414.8114.8114.8123.00K
July 17, 202614.8114.8614.8114.8414.8429.10K
July 17, 202614.8214.8214.8014.8114.8114.20K
July 17, 202614.8114.8614.8014.8314.8364.30K
July 17, 202614.8114.8514.7714.8014.8026.10K
July 17, 202614.8014.8714.7814.8114.8137.80K
July 17, 202614.7814.8014.7714.8014.8044.00K
July 17, 202614.8114.8114.7814.7914.7947.90K
July 17, 202614.8414.8414.8114.8114.8176.80K
July 17, 202614.8314.8414.8214.8314.8326.90K
July 17, 202614.8814.8814.8114.8414.8419.60K
July 17, 202614.9114.9314.8614.8614.86120.10K
July 17, 202614.9514.9514.8914.9014.9061.80K
July 17, 202614.8514.9514.8514.9514.9558.60K
July 17, 202614.9014.9014.8514.8614.8641.20K
July 17, 202614.8814.9314.8814.9114.91101.30K
July 17, 202614.9014.9014.8514.8714.8727.90K
July 17, 202614.8814.9414.8814.8814.8899.20K
July 17, 202614.8214.8814.8114.8814.8885.80K
July 17, 202614.7614.8214.7514.8214.82132.70K
July 17, 202614.8014.8014.7614.7714.77100.10K
July 17, 202614.8114.8314.7514.8114.8144.60K
July 17, 202614.8714.8714.8014.8114.8161.80K
July 17, 202614.8214.8814.8214.8614.8636.80K
July 17, 202614.8214.8914.8114.8214.82178.70K
July 17, 202614.7914.8414.7914.8214.8282.20K
July 17, 202614.7114.8014.7114.7614.76122.40K
July 17, 202614.7314.7314.6914.7114.7165.00K
July 17, 202614.6314.7114.6314.7114.7158.10K
July 17, 202614.6014.6414.6014.6314.6365.00K
July 17, 202614.5514.5914.5214.5914.5961.70K
July 17, 202614.5614.5714.5014.5514.55174.80K
July 17, 202614.5414.5714.5214.5714.5774.50K
July 17, 202614.5714.5714.5014.5414.54172.50K
July 17, 202614.5514.5614.5214.5314.5354.30K
July 17, 202614.6214.6214.5314.5514.5574.00K
July 17, 202614.6114.6314.6114.6214.6258.30K
July 17, 202614.5914.6114.5914.6114.6166.70K
July 17, 202614.5514.6114.5514.6014.60110.00K
July 17, 202614.5014.5514.5014.5514.5583.40K
July 17, 202614.5314.5314.4814.5014.50293.80K
July 17, 202614.5714.5714.5214.5214.5267.20K
July 17, 202614.5814.5814.5414.5414.5482.40K
July 17, 202614.5914.6114.5814.5814.5883.10K
July 17, 202614.6114.6114.5814.5914.5945.80K
July 17, 202614.5814.6314.5814.6114.6180.10K
July 17, 202614.5714.5914.5614.5814.58111.70K
July 17, 202614.6114.6214.5814.5814.5876.90K
July 17, 202614.6414.6414.6214.6214.6273.70K
July 17, 202614.6814.6814.6414.6414.64125.80K
July 17, 202614.7114.7114.6814.6914.6950.80K
July 17, 202614.7114.7214.7014.7114.7158.06K
July 17, 202614.7114.7214.6814.7014.70206.30K
July 17, 202614.7314.7414.7114.7314.7338.40K
July 17, 202614.7314.7414.7214.7414.7427.20K
July 17, 202614.7814.7814.7114.7414.7450.10K
July 17, 202614.7714.7814.7714.7714.7719.40K
July 17, 202614.8114.8114.7114.7414.74143.00K
July 17, 202614.7814.8314.7614.8014.8058.70K
July 17, 202614.7514.7814.7414.7814.7845.70K
July 17, 202614.7414.7414.7114.7414.74151.30K
July 17, 202614.7514.7514.7314.7314.7352.20K
July 17, 202614.7514.7514.7314.7514.7533.30K
July 17, 202614.7714.7714.7414.7414.7435.70K
July 17, 202614.7614.8014.7614.7814.7856.10K
July 17, 202614.7614.7714.7414.7714.7762.07K
July 17, 202614.7714.7814.7514.7614.7651.40K
July 17, 202614.8114.8114.7614.7614.7659.30K
July 17, 202614.8214.8414.8014.8214.8242.30K
July 17, 202614.7914.8014.7614.8014.80136.30K
July 17, 202614.8114.8114.7714.7914.7922.40K
July 17, 202614.8014.8114.8014.8014.8055.70K
July 17, 202614.8314.8314.7914.8014.8035.20K
July 17, 202614.7814.8414.7814.8314.8377.70K
July 17, 202614.8114.8114.7814.8014.8034.50K
July 17, 202614.8114.8214.7914.8014.80238.26K
July 17, 202614.8214.8314.8114.8314.8348.00K
July 17, 202614.8214.8214.8114.8114.81125.64K
July 17, 202614.8214.8414.8114.8114.8146.30K
July 17, 202614.8414.8414.8214.8314.8382.80K
July 17, 202614.8414.8614.8414.8514.8535.80K
July 17, 202614.8414.8614.8414.8614.8667.40K
July 17, 202614.8714.8714.8414.8614.8625.40K
July 17, 202614.8614.8814.8514.8814.8831.20K
July 17, 202614.8714.8814.8514.8614.8639.90K
July 17, 202614.8714.8914.8714.8714.8719.40K
July 17, 202614.9214.9214.8714.8914.89114.20K
July 17, 202614.9014.9014.9014.9014.90—
July 17, 202614.9014.9214.8914.9014.9014.00K
July 17, 202614.9114.9114.8814.9014.9025.50K
July 17, 202614.9314.9414.9014.9114.919.20K
July 17, 202614.9314.9414.9214.9214.9215.80K
July 17, 202614.9014.9314.9014.9214.928.40K
July 17, 202614.9014.9114.8914.9014.9020.10K
July 17, 202614.9214.9214.8814.9014.9060.20K
July 17, 202614.9414.9414.9014.9214.9247.20K
July 17, 202614.9414.9414.9114.9414.9410.50K
July 17, 202614.9214.9614.9114.9414.9417.80K
July 17, 202614.9114.9614.9114.9414.9443.80K
July 17, 202614.9314.9514.9114.9514.9517.20K
July 17, 202614.9514.9514.9114.9314.9359.20K
July 17, 202615.0015.0014.9614.9714.9729.80K
July 17, 202614.9515.0114.9515.0015.0031.40K
July 17, 202614.9514.9614.9414.9614.9615.90K
July 17, 202614.9514.9614.9414.9414.9413.50K
July 17, 202614.9814.9814.9514.9714.9722.90K
July 17, 202614.9915.0014.9714.9814.9826.20K
July 17, 202615.0015.0014.9514.9814.9826.80K
July 17, 202615.0015.0014.9614.9914.9940.00K
July 17, 202614.9915.0214.9914.9914.9923.50K
July 17, 202615.0415.0615.0015.0015.0022.60K
July 17, 202615.0415.0515.0015.0015.0058.90K
July 17, 202615.0515.0715.0115.0415.0427.80K
July 17, 202615.0015.0615.0015.0515.0518.50K
July 17, 202615.0515.0615.0215.0215.0246.50K
July 17, 202615.0415.0815.0415.0715.0733.40K
July 17, 202614.9915.0514.9915.0415.0424.50K
July 17, 202614.9515.0014.9515.0015.0044.00K
July 17, 202614.9814.9914.9314.9314.9360.20K
July 17, 202614.9915.0014.9714.9814.9832.40K
July 17, 202614.9614.9814.9614.9814.9816.80K
July 17, 202614.9715.0014.9414.9614.9644.80K
July 17, 202614.9214.9914.9114.9914.99118.70K
July 17, 202614.8914.9114.8914.9014.9068.30K
July 17, 202614.8814.9114.8814.9014.90103.20K
July 17, 202614.9214.9214.8914.8914.8930.80K
July 17, 202614.9214.9214.8714.9214.9267.80K
July 17, 202614.8814.9314.8814.9114.91127.90K
July 17, 202614.9014.9214.8414.8614.86388.50K
July 17, 202614.9114.9414.9014.9014.90140.10K
July 17, 202614.9614.9714.9114.9114.9193.70K
July 17, 202614.9814.9914.9414.9514.9534.24K
July 17, 202614.9614.9914.9514.9914.9967.67K
July 17, 202614.9514.9614.9414.9514.9567.10K
July 17, 202614.9414.9814.9414.9614.9636.00K
July 17, 202614.9714.9714.9414.9514.95172.54K
July 17, 202615.0315.0414.9614.9614.9679.40K
July 17, 202615.0415.0715.0315.0415.0442.40K
July 17, 202615.0315.0715.0315.0415.0424.20K
July 17, 202614.9915.0514.9915.0415.0482.05K
July 17, 202615.0515.0514.9914.9914.99293.52K
July 17, 202615.0315.0615.0315.0515.0551.08K
July 17, 202615.0215.0315.0115.0115.01115.90K
July 17, 202615.0215.0215.0115.0115.0138.40K
July 17, 202615.0215.0415.0115.0215.0264.30K
July 17, 202615.0315.0415.0215.0215.02100.26K
July 17, 202615.0215.0315.0115.0215.02140.55K
July 17, 202615.0615.0715.0215.0215.02198.10K
July 17, 202615.1015.1015.0615.0615.06108.30K
July 17, 202615.1015.1015.0815.0815.0857.50K
July 17, 202615.1015.1115.0915.0915.0957.90K
July 17, 202615.0915.1015.0715.1015.1077.50K
July 17, 202615.1015.1115.0815.0815.0835.00K
July 17, 202615.0815.1215.0715.1215.1252.90K
July 17, 202615.0815.0915.0715.0815.0820.50K
July 17, 202615.0815.0815.0715.0715.0745.60K
July 17, 202615.1015.1215.0815.0815.08143.00K
July 17, 202615.1215.1315.1015.1015.1057.10K
July 17, 202615.1515.1615.1215.1315.1317.40K
July 17, 202615.1815.1915.1515.1515.1532.00K
July 17, 202615.1615.2015.1515.1915.1922.40K
July 17, 202615.1015.1515.1015.1515.15155.06K
July 17, 202615.1115.1115.0915.1015.1068.10K
July 17, 202615.1415.1415.1015.1015.10113.30K
July 17, 202615.1315.1615.1315.1415.14134.70K
July 17, 202615.1315.1415.1215.1315.1399.20K
July 17, 202615.1415.1615.1315.1515.1581.00K
July 17, 202615.1615.1715.1415.1415.14147.70K
July 17, 202615.2315.2315.1715.1715.1734.90K
July 17, 202615.1815.2115.1615.2115.21245.00K
July 17, 202615.2115.2215.1615.1815.1852.10K
July 17, 202615.2915.3015.2115.2215.2236.50K
July 17, 202615.3215.3315.2815.3015.3022.30K
July 17, 202615.2415.3115.2415.3115.3168.70K
July 17, 202615.1915.2515.1815.2515.2536.00K
July 17, 202615.1815.1915.1715.1815.1856.80K
July 17, 202615.2115.2115.1615.1615.1643.80K
July 17, 202615.2815.2915.2115.2115.2176.70K
July 17, 202615.3615.3715.2915.3015.3062.30K
July 17, 202615.3115.3915.3115.3615.3659.60K
July 17, 202615.3115.3515.3115.3315.3338.60K
July 17, 202615.3015.3315.2815.3115.31130.80K
July 17, 202615.3115.3315.2815.2815.28126.10K
July 17, 202615.3115.3315.2815.3315.3348.70K
July 17, 202615.2515.3015.2515.3015.3041.60K
July 17, 202615.2815.2915.2315.2715.27215.14K
July 17, 202615.1915.2715.1915.2715.2789.56K
July 17, 202615.1415.1915.1215.1815.18130.20K
July 17, 202615.1215.1615.1115.1315.13247.50K
July 17, 202615.2015.2015.1115.1115.11214.10K
July 17, 202615.2015.2115.1715.2115.21199.80K
July 17, 202615.2215.2215.1915.1915.19118.30K
July 17, 202615.2315.2315.1915.2215.22234.20K
July 17, 202615.2415.2815.2315.2315.23107.00K
July 17, 202615.3115.3115.2415.2415.24174.10K
July 17, 202615.3815.3815.2815.3315.3372.10K
July 17, 202615.3515.4015.3515.3815.3869.70K
July 17, 202615.3915.4215.3515.3715.3773.10K
July 17, 202615.3415.4215.3415.4215.42139.90K
July 17, 202615.3015.3315.2615.3215.32255.39K
July 17, 202615.3515.3515.3115.3115.31189.70K
July 17, 202615.3515.4015.3115.3115.31164.20K
July 17, 202615.3015.3815.2915.3515.35125.50K
July 17, 202615.3215.3315.2915.2915.29224.40K
July 17, 202615.3915.4315.3215.3415.34621.00K
July 17, 202615.4415.4415.4015.4015.40191.00K
July 17, 202615.4515.4715.4215.4215.42246.20K
July 17, 202615.4015.5715.4015.5215.52228.80K