Skip to main content
logo
Cre8 Direct (NingBo) Co., Ltd. (SHE:300703)
China flag China · Delayed Price · Currency is CNY
26.94
+1.01 (3.90%)
Feb 5, 2026, 3:04 PM CST

Cre8 Direct (NingBo) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202625.8126.4525.7125.9325.93-0.50%3,878,775
Feb 3, 202625.8026.1925.5026.0626.061.60%4,666,800
Feb 2, 202625.7326.1925.5325.6525.65-1.76%3,613,900
Jan 30, 202627.0027.0025.6026.1126.11-3.76%7,269,174
Jan 29, 202626.0027.5225.5027.1327.133.08%10,074,532
Jan 28, 202625.6726.7525.5326.3226.322.53%7,827,748
Jan 27, 202625.8226.0425.1525.6725.67-1.27%5,305,323
Jan 26, 202626.8526.9325.7826.0026.00-3.02%6,303,950
Jan 23, 202626.7627.0226.5526.8126.810.19%7,115,925
Jan 22, 202627.3427.3926.7526.7626.76-2.48%6,650,900
Jan 21, 202626.8827.5026.1127.4427.440.18%8,702,464
Jan 20, 202627.0928.2527.0027.3927.390.48%10,006,710
Jan 19, 202626.7027.3726.7027.2627.261.72%6,720,950
Jan 16, 202627.5227.5226.6926.8026.80-0.67%7,258,700
Jan 15, 202628.4528.4526.9026.9826.98-4.66%12,194,400
Jan 14, 202628.0028.7627.2628.3028.300.71%19,006,340
Jan 13, 202627.5129.5726.6028.1028.103.73%23,772,270
Jan 12, 202625.7527.2725.4027.0927.095.57%18,253,784
Jan 9, 202625.1525.6625.1025.6625.661.14%11,084,720
Jan 8, 202625.2325.5025.0025.3725.370.67%9,198,768
Jan 7, 202624.9825.4924.9825.2025.201.16%10,873,798
Jan 6, 202624.6025.0524.4724.9124.910.81%9,617,204
Jan 5, 202624.3824.8924.1624.7124.711.10%7,568,300
Dec 31, 202524.4524.9624.1024.4424.44-0.12%8,368,962
Dec 30, 202524.7625.1824.4524.4724.47-1.73%9,692,621
Dec 29, 202525.6626.0824.8324.9024.90-2.96%11,436,890
Dec 26, 202525.6025.9025.2725.6625.66-1.12%14,681,500
Dec 25, 202525.8326.5925.5025.9525.951.53%22,461,610
Dec 24, 202526.2026.2025.0825.5625.56-2.63%17,399,630
Dec 23, 202526.9926.9926.0526.2526.25-3.78%15,863,230
Dec 22, 202527.5028.2827.0027.2827.28-3.33%27,936,310
Dec 19, 202523.7328.2223.2728.2228.2219.98%31,555,345
Dec 18, 202524.2125.3823.4923.5223.522.57%13,717,000
Dec 17, 202522.8523.0522.4022.9322.930.39%3,341,500
Dec 16, 202523.0323.0922.6022.8422.84-0.83%3,810,700
Dec 15, 202523.0723.4422.8623.0323.03-0.52%4,377,500
Dec 12, 202523.2723.7522.9823.1523.15-0.43%5,295,900
Dec 11, 202523.7223.8223.2523.2523.25-2.15%3,774,500
Dec 10, 202523.7824.3023.6123.7623.76-0.17%3,686,600
Dec 9, 202524.4624.4623.7323.8023.80-1.65%4,179,650
Dec 8, 202524.1724.4224.1524.2024.200.25%2,646,090
Dec 5, 202523.8624.2123.7924.1424.140.50%2,810,963
Dec 4, 202524.3024.5523.8224.0224.02-1.96%2,917,929
Dec 3, 202524.6524.9824.4024.5024.50-0.53%3,434,700
Dec 2, 202525.3025.4924.5124.6324.63-2.84%4,765,800
Dec 1, 202525.0625.7625.0225.3525.351.04%4,845,125
Nov 28, 202524.9725.4824.5325.0925.090.24%4,164,600
Nov 27, 202524.9625.6924.7725.0325.031.17%4,689,075
Nov 26, 202524.9425.2724.6324.7424.74-0.44%3,423,674
Nov 25, 202524.6825.2424.6824.8524.850.89%3,114,045