Stock listing
Shenzhen:000551 Create Technology & Science Co., Ltd. (创元科技) 股价
Follow Create Technology & Science Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:000551
¥11.12 CNY -0.48 (-4.1%)
Close on Oct 30, 2026
- Day range
- ¥11.12 – ¥11.58 CNYOct 30, 2026
- Volume
- 14.76M sharesOct 30, 2026
- Market cap
- ¥5.39B CNYAt the close on Oct 30, 2026 · price × 484.7M shares outstanding
- 52-week range
- ¥10.51 – ¥21.98 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥176.3M CNYMedian day 10.65M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:000551 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥11.12 | -0.48 | -4.1% | ¥11.12 | ¥11.58 | ¥11.12 | 14,756,797 | |
| ¥11.60 | +0.31 | +2.7% | ¥11.98 | ¥12.35 | ¥11.59 | 23,545,690 | |
| ¥11.29 | +0.41 | +3.8% | ¥10.98 | ¥11.48 | ¥10.92 | 10,575,055 | |
| ¥10.88 | -0.26 | -2.3% | ¥11.18 | ¥11.28 | ¥10.88 | 5,984,522 | |
| ¥11.14 | -0.23 | -2.0% | ¥11.32 | ¥11.40 | ¥11.06 | 6,759,300 | |
| ¥11.37 | +0.40 | +3.6% | ¥10.91 | ¥11.40 | ¥10.51 | 13,672,235 | |
| ¥10.97 | -0.21 | -1.9% | ¥11.21 | ¥11.26 | ¥10.97 | 5,699,560 | |
| ¥11.18 | -0.06 | -0.5% | ¥11.30 | ¥11.39 | ¥11.16 | 5,111,500 | |
| ¥11.24 | +0.20 | +1.8% | ¥11.08 | ¥11.31 | ¥10.98 | 6,679,446 | |
| ¥11.04 | -0.03 | -0.3% | ¥11.01 | ¥11.13 | ¥10.85 | 6,859,760 | |
| ¥11.07 | +0.08 | +0.7% | ¥11.16 | ¥11.30 | ¥11.00 | 7,711,669 | |
| ¥10.99 | -0.40 | -3.5% | ¥11.22 | ¥11.22 | ¥10.90 | 8,830,220 | |
| ¥11.39 | -0.30 | -2.6% | ¥11.75 | ¥11.75 | ¥11.39 | 6,631,430 | |
| ¥11.69 | +0.14 | +1.2% | ¥11.45 | ¥11.77 | ¥11.31 | 8,338,000 | |
| ¥11.55 | -0.11 | -0.9% | ¥11.63 | ¥11.86 | ¥11.55 | 5,868,266 | |
| ¥11.66 | +0.03 | +0.3% | ¥11.64 | ¥11.67 | ¥11.20 | 9,475,833 | |
| ¥11.63 | -0.03 | -0.3% | ¥11.70 | ¥11.82 | ¥11.53 | 6,207,407 | |
| ¥11.66 | -0.03 | -0.3% | ¥11.70 | ¥11.81 | ¥11.58 | 6,676,765 | |
| ¥11.69 | +0.06 | +0.5% | ¥11.60 | ¥11.82 | ¥11.60 | 6,198,760 | |
| ¥11.63 | -0.51 | -4.2% | ¥12.13 | ¥12.13 | ¥11.55 | 12,055,649 | |
| ¥12.14 | -0.19 | -1.5% | ¥12.26 | ¥12.33 | ¥12.13 | 6,041,200 | |
| ¥12.33 | 0.00 | 0.0% | ¥12.32 | ¥12.34 | ¥12.24 | 6,232,032 | |
| ¥12.33 | -0.12 | -1.0% | ¥12.55 | ¥12.56 | ¥12.28 | 9,946,296 | |
| ¥12.45 | +0.09 | +0.7% | ¥12.36 | ¥12.52 | ¥12.33 | 9,158,928 | |
| ¥12.36 | +0.37 | +3.1% | ¥12.15 | ¥12.43 | ¥12.11 | 15,724,328 | |
| ¥11.99 | -0.18 | -1.5% | ¥12.11 | ¥12.21 | ¥11.98 | 8,396,139 | |
| ¥12.17 | +0.14 | +1.2% | ¥11.99 | ¥12.24 | ¥11.92 | 8,134,023 | |
| ¥12.03 | -0.15 | -1.2% | ¥12.18 | ¥12.23 | ¥12.01 | 6,561,888 | |
| ¥12.18 | +0.27 | +2.3% | ¥11.85 | ¥12.34 | ¥11.76 | 13,750,535 | |
| ¥11.91 | -0.14 | -1.2% | ¥11.95 | ¥12.03 | ¥11.74 | 11,442,515 | |
| ¥12.05 | -0.14 | -1.1% | ¥12.14 | ¥12.20 | ¥12.00 | 9,936,308 | |
| ¥12.19 | -0.05 | -0.4% | ¥12.23 | ¥12.32 | ¥12.13 | 7,587,700 | |
| ¥12.24 | 0.00 | 0.0% | ¥12.24 | ¥12.30 | ¥12.13 | 8,989,155 | |
| ¥12.24 | +0.10 | +0.8% | ¥12.19 | ¥12.29 | ¥12.07 | 9,157,402 | |
| ¥12.14 | -0.04 | -0.3% | ¥12.26 | ¥12.39 | ¥12.04 | 13,736,150 | |
| ¥12.18 | -0.09 | -0.7% | ¥12.35 | ¥12.38 | ¥12.12 | 13,142,308 | |
| ¥12.27 | -0.23 | -1.8% | ¥12.39 | ¥12.41 | ¥12.22 | 10,471,299 | |
| ¥12.50 | -0.16 | -1.3% | ¥12.65 | ¥12.65 | ¥12.44 | 10,650,775 | |
| ¥12.66 | +0.14 | +1.1% | ¥12.35 | ¥12.66 | ¥12.29 | 8,586,249 | |
| ¥12.52 | -0.16 | -1.3% | ¥12.68 | ¥12.72 | ¥12.51 | 11,999,098 | |
| ¥12.68 | +0.28 | +2.3% | ¥12.42 | ¥12.69 | ¥12.41 | 15,375,241 | |
| ¥12.40 | -0.01 | -0.1% | ¥12.39 | ¥12.48 | ¥12.28 | 10,272,490 | |
| ¥12.41 | +0.15 | +1.2% | ¥12.10 | ¥12.45 | ¥12.02 | 13,612,436 | |
| ¥12.26 | -0.26 | -2.1% | ¥12.50 | ¥12.51 | ¥12.10 | 14,531,966 | |
| ¥12.52 | -0.08 | -0.6% | ¥12.60 | ¥12.65 | ¥12.27 | 14,433,629 | |
| ¥12.60 | -0.21 | -1.6% | ¥12.95 | ¥12.99 | ¥12.51 | 22,854,352 | |
| ¥12.81 | -1.19 | -8.5% | ¥13.71 | ¥13.79 | ¥12.78 | 41,519,102 | |
| ¥14.00 | -1.51 | -9.7% | ¥14.72 | ¥14.76 | ¥13.96 | 61,078,688 | |
| ¥15.51 | +1.41 | +10.0% | ¥14.20 | ¥15.51 | ¥14.01 | 34,844,633 | |
| ¥14.10 | +0.47 | +3.4% | ¥13.68 | ¥14.18 | ¥13.68 | 19,673,301 | |
| ¥13.63 | -0.18 | -1.3% | ¥13.84 | ¥14.04 | ¥13.63 | 20,458,080 | |
| ¥13.81 | +0.29 | +2.1% | ¥13.52 | ¥13.87 | ¥13.52 | 12,186,300 | |
| ¥13.52 | -0.15 | -1.1% | ¥13.58 | ¥13.74 | ¥13.44 | 10,875,705 | |
| ¥13.67 | +0.10 | +0.7% | ¥13.71 | ¥13.78 | ¥13.41 | 14,049,029 | |
| ¥13.57 | +0.07 | +0.5% | ¥13.49 | ¥13.59 | ¥13.13 | 18,142,096 | |
| ¥13.50 | -0.03 | -0.2% | ¥13.39 | ¥13.60 | ¥13.22 | 26,035,469 | |
| ¥13.53 | +0.39 | +3.0% | ¥13.14 | ¥13.54 | ¥13.00 | 30,837,801 | |
| ¥13.14 | +0.44 | +3.5% | ¥12.89 | ¥13.20 | ¥12.76 | 29,167,924 | |
| ¥12.70 | +0.32 | +2.6% | ¥12.47 | ¥12.87 | ¥12.38 | 16,667,301 | |
| ¥12.38 | +0.33 | +2.7% | ¥12.52 | ¥12.92 | ¥12.38 | 22,222,508 | |
| ¥12.05 | -0.82 | -6.4% | ¥12.76 | ¥12.88 | ¥12.00 | 22,749,049 |
- Ticker
- Shenzhen:000551
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Create Technology & Science Co., Ltd.