Cre8 Direct (NingBo) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	24.81	25.32	24.70	24.88	24.88	0.24%	4,596,425
Feb 25, 2026	24.67	24.97	24.55	24.82	24.82	0.85%	5,497,971
Feb 24, 2026	27.40	27.49	24.48	24.61	24.61	-9.95%	15,043,780
Feb 13, 2026	28.05	28.66	27.25	27.33	27.33	-1.37%	10,541,050
Feb 12, 2026	27.20	29.07	27.11	27.71	27.71	2.93%	11,741,830
Feb 11, 2026	27.30	27.50	26.90	26.92	26.92	-2.22%	7,213,025
Feb 10, 2026	27.66	28.19	27.32	27.53	27.53	-0.97%	9,325,600
Feb 9, 2026	27.50	27.81	27.30	27.80	27.80	-	10,489,820
Feb 6, 2026	26.94	28.56	26.26	27.80	27.80	3.19%	16,808,750
Feb 5, 2026	25.81	27.50	25.77	26.94	26.94	3.90%	10,190,300
Feb 4, 2026	25.81	26.45	25.71	25.93	25.93	-0.50%	3,878,775
Feb 3, 2026	25.80	26.19	25.50	26.06	26.06	1.60%	4,666,800
Feb 2, 2026	25.73	26.19	25.53	25.65	25.65	-1.76%	3,613,900
Jan 30, 2026	27.00	27.00	25.60	26.11	26.11	-3.76%	7,269,174
Jan 29, 2026	26.00	27.52	25.50	27.13	27.13	3.08%	10,074,532
Jan 28, 2026	25.67	26.75	25.53	26.32	26.32	2.53%	7,827,748
Jan 27, 2026	25.82	26.04	25.15	25.67	25.67	-1.27%	5,305,323
Jan 26, 2026	26.85	26.93	25.78	26.00	26.00	-3.02%	6,303,950
Jan 23, 2026	26.76	27.02	26.55	26.81	26.81	0.19%	7,115,925
Jan 22, 2026	27.34	27.39	26.75	26.76	26.76	-2.48%	6,650,900
Jan 21, 2026	26.88	27.50	26.11	27.44	27.44	0.18%	8,702,464
Jan 20, 2026	27.09	28.25	27.00	27.39	27.39	0.48%	10,006,710
Jan 19, 2026	26.70	27.37	26.70	27.26	27.26	1.72%	6,720,950
Jan 16, 2026	27.52	27.52	26.69	26.80	26.80	-0.67%	7,258,700
Jan 15, 2026	28.45	28.45	26.90	26.98	26.98	-4.66%	12,194,400
Jan 14, 2026	28.00	28.76	27.26	28.30	28.30	0.71%	19,006,340
Jan 13, 2026	27.51	29.57	26.60	28.10	28.10	3.73%	23,772,270
Jan 12, 2026	25.75	27.27	25.40	27.09	27.09	5.57%	18,253,784
Jan 9, 2026	25.15	25.66	25.10	25.66	25.66	1.14%	11,084,720
Jan 8, 2026	25.23	25.50	25.00	25.37	25.37	0.67%	9,198,768
Jan 7, 2026	24.98	25.49	24.98	25.20	25.20	1.16%	10,873,798
Jan 6, 2026	24.60	25.05	24.47	24.91	24.91	0.81%	9,617,204
Jan 5, 2026	24.38	24.89	24.16	24.71	24.71	1.10%	7,568,300
Dec 31, 2025	24.45	24.96	24.10	24.44	24.44	-0.12%	8,368,962
Dec 30, 2025	24.76	25.18	24.45	24.47	24.47	-1.73%	9,692,621
Dec 29, 2025	25.66	26.08	24.83	24.90	24.90	-2.96%	11,436,890
Dec 26, 2025	25.60	25.90	25.27	25.66	25.66	-1.12%	14,681,500
Dec 25, 2025	25.83	26.59	25.50	25.95	25.95	1.53%	22,461,610
Dec 24, 2025	26.20	26.20	25.08	25.56	25.56	-2.63%	17,399,630
Dec 23, 2025	26.99	26.99	26.05	26.25	26.25	-3.78%	15,863,230
Dec 22, 2025	27.50	28.28	27.00	27.28	27.28	-3.33%	27,936,310
Dec 19, 2025	23.73	28.22	23.27	28.22	28.22	19.98%	31,555,345
Dec 18, 2025	24.21	25.38	23.49	23.52	23.52	2.57%	13,717,000
Dec 17, 2025	22.85	23.05	22.40	22.93	22.93	0.39%	3,341,500
Dec 16, 2025	23.03	23.09	22.60	22.84	22.84	-0.83%	3,810,700
Dec 15, 2025	23.07	23.44	22.86	23.03	23.03	-0.52%	4,377,500
Dec 12, 2025	23.27	23.75	22.98	23.15	23.15	-0.43%	5,295,900
Dec 11, 2025	23.72	23.82	23.25	23.25	23.25	-2.15%	3,774,500
Dec 10, 2025	23.78	24.30	23.61	23.76	23.76	-0.17%	3,686,600
Dec 9, 2025	24.46	24.46	23.73	23.80	23.80	-1.65%	4,179,650