Cre8 Direct (NingBo) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	13.64	13.81	13.54	13.61	13.61	-0.73%	2,957,375
Aug 25, 2026	13.05	13.76	13.05	13.71	13.71	3.86%	3,747,200
Aug 24, 2026	13.44	13.47	13.05	13.20	13.20	-1.86%	2,602,303
Aug 21, 2026	13.16	13.50	13.00	13.45	13.45	1.05%	3,158,228
Aug 20, 2026	13.12	13.36	13.00	13.31	13.31	2.15%	3,005,500
Aug 19, 2026	13.42	13.58	13.00	13.03	13.03	-3.91%	3,770,300
Aug 18, 2026	13.88	13.89	13.46	13.56	13.56	-1.60%	2,440,300
Aug 17, 2026	13.42	13.81	13.22	13.78	13.78	2.76%	4,224,300
Aug 14, 2026	13.58	13.64	13.28	13.41	13.41	-1.25%	3,432,072
Aug 13, 2026	13.81	13.87	13.55	13.58	13.58	-2.02%	3,873,700
Aug 12, 2026	13.75	13.93	13.55	13.86	13.86	1.69%	4,892,400
Aug 11, 2026	13.88	13.88	13.53	13.63	13.63	-2.22%	6,736,125
Aug 10, 2026	13.10	14.13	13.00	13.94	13.94	6.41%	12,808,375
Aug 7, 2026	13.80	13.90	12.86	13.10	13.10	-2.02%	8,164,475
Aug 6, 2026	13.46	13.46	13.13	13.37	13.37	-0.22%	3,908,000
Aug 5, 2026	13.40	13.49	13.23	13.40	13.40	0.07%	4,262,518
Aug 4, 2026	13.48	13.65	13.28	13.39	13.39	-0.07%	6,462,417
Aug 3, 2026	13.10	13.41	13.00	13.40	13.40	2.06%	5,512,600
Jul 31, 2026	12.59	13.16	12.59	13.13	13.13	2.26%	7,197,300
Jul 30, 2026	12.41	13.15	12.32	12.84	12.84	2.07%	10,222,300
Jul 29, 2026	12.10	12.76	12.10	12.58	12.58	3.03%	6,138,825
Jul 28, 2026	12.03	12.33	12.01	12.21	12.21	0.91%	4,034,825
Jul 27, 2026	11.69	12.18	11.59	12.10	12.10	3.51%	4,116,800
Jul 24, 2026	12.00	12.12	11.66	11.69	11.69	-3.23%	3,851,700
Jul 23, 2026	11.86	12.10	11.58	12.08	12.08	2.11%	4,394,841
Jul 22, 2026	11.97	12.15	11.70	11.83	11.83	-1.99%	4,568,400
Jul 21, 2026	12.05	12.23	11.65	12.07	12.07	-0.98%	6,240,100
Jul 20, 2026	12.45	12.71	11.95	12.19	12.19	-2.09%	5,468,800
Jul 17, 2026	12.93	13.18	12.25	12.45	12.45	-3.71%	5,659,500
Jul 16, 2026	12.66	13.16	12.50	12.93	12.93	1.73%	4,958,488
Jul 15, 2026	12.72	12.87	12.41	12.71	12.71	1.19%	4,212,550
Jul 14, 2026	12.50	12.63	12.05	12.56	12.56	2.36%	5,297,616
Jul 13, 2026	12.57	12.70	12.19	12.27	12.27	-3.08%	5,263,000
Jul 10, 2026	12.56	12.94	12.15	12.66	12.66	2.76%	5,971,300
Jul 9, 2026	12.55	12.58	12.09	12.32	12.32	-0.73%	4,684,400
Jul 8, 2026	12.65	12.70	12.36	12.41	12.41	-2.28%	3,327,925
Jul 7, 2026	13.01	13.06	12.54	12.70	12.70	-2.61%	3,549,600
Jul 6, 2026	13.44	13.62	13.02	13.04	13.04	-2.61%	4,739,600
Jul 3, 2026	13.12	13.50	13.09	13.39	13.39	2.14%	5,618,025
Jul 2, 2026	13.02	13.27	12.83	13.11	13.11	0.77%	6,132,025
Jul 1, 2026	12.81	13.15	12.54	13.01	13.01	1.88%	7,730,700
Jun 30, 2026	12.80	12.92	12.51	12.77	12.77	-0.08%	4,804,500
Jun 29, 2026	12.96	12.96	12.30	12.78	12.78	0.87%	6,148,200
Jun 26, 2026	13.10	13.11	12.60	12.67	12.67	-3.72%	5,695,825
Jun 25, 2026	13.54	13.54	13.02	13.16	13.16	-2.01%	5,938,117
Jun 24, 2026	14.16	14.31	13.32	13.43	13.43	-5.36%	6,616,230
Jun 23, 2026	14.07	14.67	14.02	14.19	14.19	0.78%	6,332,000
Jun 22, 2026	14.26	14.26	13.47	14.08	14.08	-0.71%	6,831,975
Jun 18, 2026	14.34	14.46	13.84	14.18	14.18	-1.18%	5,015,500
Jun 17, 2026	14.90	14.98	14.27	14.35	14.35	-3.17%	5,552,500