Stock listing
Shenzhen:300045 Hwa Create Co., Ltd. (华力创通) 股价
Follow Hwa Create Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300045
¥13.40 CNY -0.41 (-3.0%)
Close on Oct 30, 2026
- Day range
- ¥13.27 – ¥14.19 CNYOct 30, 2026
- Volume
- 72.99M sharesOct 30, 2026
- Market cap
- ¥8.88B CNYAt the close on Oct 30, 2026 · price × 662.7M shares outstanding
- 52-week range
- ¥10.55 – ¥38.60 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥394.9M CNYMedian day 15.68M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:300045 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥13.40 | -0.41 | -3.0% | ¥13.45 | ¥14.19 | ¥13.27 | 72,994,411 | |
| ¥13.81 | +0.71 | +5.4% | ¥13.45 | ¥14.81 | ¥12.70 | 95,749,894 | |
| ¥13.10 | +0.29 | +2.3% | ¥13.37 | ¥13.37 | ¥12.35 | 58,321,383 | |
| ¥12.81 | -0.92 | -6.7% | ¥13.45 | ¥14.09 | ¥12.78 | 73,660,935 | |
| ¥13.73 | -0.45 | -3.2% | ¥13.64 | ¥15.20 | ¥13.64 | 88,138,871 | |
| ¥14.18 | -0.14 | -1.0% | ¥13.10 | ¥14.83 | ¥13.10 | 93,873,879 | |
| ¥14.32 | +0.98 | +7.3% | ¥13.05 | ¥14.59 | ¥13.05 | 111,935,779 | |
| ¥13.34 | +0.28 | +2.1% | ¥13.00 | ¥14.00 | ¥13.00 | 96,759,957 | |
| ¥13.06 | +0.04 | +0.3% | ¥12.66 | ¥13.39 | ¥12.66 | 70,432,145 | |
| ¥13.02 | +0.32 | +2.5% | ¥12.81 | ¥13.70 | ¥12.81 | 99,418,144 | |
| ¥12.70 | +2.12 | +20.0% | ¥11.81 | ¥12.70 | ¥10.67 | 71,493,588 | |
| ¥10.58 | -0.80 | -7.0% | ¥10.81 | ¥11.23 | ¥10.55 | 31,760,930 | |
| ¥11.38 | -0.62 | -5.2% | ¥11.80 | ¥11.85 | ¥11.30 | 34,301,311 | |
| ¥12.00 | -0.11 | -0.9% | ¥11.72 | ¥12.20 | ¥11.51 | 47,427,381 | |
| ¥12.11 | -0.63 | -4.9% | ¥12.74 | ¥12.74 | ¥12.02 | 63,798,349 | |
| ¥12.74 | +0.91 | +7.7% | ¥11.81 | ¥13.26 | ¥11.81 | 84,023,146 | |
| ¥11.83 | +0.74 | +6.7% | ¥11.41 | ¥13.00 | ¥11.20 | 70,190,267 | |
| ¥11.09 | -0.10 | -0.9% | ¥11.41 | ¥11.41 | ¥11.06 | 9,842,100 | |
| ¥11.19 | +0.05 | +0.4% | ¥11.16 | ¥11.28 | ¥11.04 | 10,842,658 | |
| ¥11.14 | -0.52 | -4.5% | ¥11.56 | ¥11.70 | ¥11.08 | 17,507,476 | |
| ¥11.66 | -0.14 | -1.2% | ¥11.89 | ¥12.25 | ¥11.60 | 20,486,423 | |
| ¥11.80 | -0.26 | -2.2% | ¥12.00 | ¥12.10 | ¥11.73 | 12,383,581 | |
| ¥12.06 | +0.18 | +1.5% | ¥12.00 | ¥12.37 | ¥11.90 | 16,016,766 | |
| ¥11.88 | +0.23 | +2.0% | ¥11.71 | ¥11.90 | ¥11.69 | 10,609,380 | |
| ¥11.65 | +0.25 | +2.2% | ¥11.47 | ¥11.78 | ¥11.47 | 11,844,339 | |
| ¥11.40 | -0.32 | -2.7% | ¥11.63 | ¥11.76 | ¥11.32 | 10,086,506 | |
| ¥11.72 | +0.19 | +1.6% | ¥11.55 | ¥11.74 | ¥11.43 | 8,450,800 | |
| ¥11.53 | -0.23 | -2.0% | ¥11.77 | ¥11.86 | ¥11.50 | 9,113,300 | |
| ¥11.76 | -0.05 | -0.4% | ¥11.86 | ¥11.88 | ¥11.64 | 9,800,201 | |
| ¥11.81 | -0.15 | -1.3% | ¥11.89 | ¥11.98 | ¥11.62 | 12,564,417 | |
| ¥11.96 | -0.16 | -1.3% | ¥12.02 | ¥12.17 | ¥11.90 | 10,817,700 | |
| ¥12.12 | -0.03 | -0.2% | ¥12.08 | ¥12.34 | ¥12.05 | 11,642,089 | |
| ¥12.15 | +0.14 | +1.2% | ¥12.02 | ¥12.32 | ¥11.89 | 11,132,290 | |
| ¥12.01 | -0.09 | -0.7% | ¥12.16 | ¥12.16 | ¥11.97 | 10,437,357 | |
| ¥12.10 | -0.06 | -0.5% | ¥12.20 | ¥12.51 | ¥12.02 | 11,149,783 | |
| ¥12.16 | -0.18 | -1.5% | ¥12.40 | ¥12.43 | ¥12.10 | 8,946,900 | |
| ¥12.34 | -0.18 | -1.4% | ¥12.45 | ¥12.45 | ¥12.26 | 11,145,278 | |
| ¥12.52 | +0.08 | +0.6% | ¥12.45 | ¥12.59 | ¥12.32 | 10,784,644 | |
| ¥12.44 | +0.07 | +0.6% | ¥12.20 | ¥12.48 | ¥12.16 | 10,677,500 | |
| ¥12.37 | +0.04 | +0.3% | ¥12.29 | ¥12.60 | ¥12.26 | 11,617,634 | |
| ¥12.33 | +0.41 | +3.4% | ¥11.99 | ¥12.41 | ¥11.89 | 17,618,019 | |
| ¥11.92 | -0.68 | -5.4% | ¥12.29 | ¥12.45 | ¥11.77 | 22,542,473 | |
| ¥12.60 | +0.20 | +1.6% | ¥12.35 | ¥12.68 | ¥12.16 | 10,834,642 | |
| ¥12.40 | -0.35 | -2.7% | ¥12.65 | ¥12.78 | ¥12.26 | 11,744,700 | |
| ¥12.75 | +0.15 | +1.2% | ¥12.50 | ¥12.82 | ¥12.40 | 9,444,702 | |
| ¥12.60 | -0.02 | -0.2% | ¥12.85 | ¥12.92 | ¥12.56 | 11,237,138 | |
| ¥12.62 | -1.01 | -7.4% | ¥13.98 | ¥13.98 | ¥12.59 | 24,316,994 | |
| ¥13.63 | -0.29 | -2.1% | ¥13.92 | ¥13.96 | ¥13.38 | 14,638,005 | |
| ¥13.92 | +0.61 | +4.6% | ¥13.51 | ¥13.95 | ¥13.32 | 17,938,702 | |
| ¥13.31 | -0.04 | -0.3% | ¥13.41 | ¥13.54 | ¥13.10 | 10,997,200 | |
| ¥13.35 | -0.37 | -2.7% | ¥13.75 | ¥13.84 | ¥13.35 | 12,840,248 | |
| ¥13.72 | +0.24 | +1.8% | ¥13.47 | ¥13.80 | ¥13.46 | 12,578,580 | |
| ¥13.48 | -0.31 | -2.2% | ¥13.70 | ¥13.74 | ¥13.36 | 13,333,900 | |
| ¥13.79 | +0.27 | +2.0% | ¥13.57 | ¥13.97 | ¥13.34 | 18,651,667 | |
| ¥13.52 | +0.13 | +1.0% | ¥13.46 | ¥13.57 | ¥13.07 | 17,874,872 | |
| ¥13.39 | 0.00 | 0.0% | ¥13.25 | ¥13.63 | ¥13.19 | 16,589,723 | |
| ¥13.39 | +0.24 | +1.8% | ¥13.18 | ¥13.53 | ¥13.06 | 15,526,074 | |
| ¥13.15 | +0.26 | +2.0% | ¥13.00 | ¥13.21 | ¥12.82 | 15,684,583 | |
| ¥12.89 | +0.44 | +3.5% | ¥12.55 | ¥12.94 | ¥12.42 | 19,711,208 | |
| ¥12.45 | +0.27 | +2.2% | ¥12.51 | ¥12.73 | ¥12.21 | 24,429,934 | |
| ¥12.18 | -0.32 | -2.6% | ¥12.38 | ¥12.63 | ¥12.10 | 18,926,581 |
- Ticker
- Shenzhen:300045
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Hwa Create Co., Ltd.