Cre8 Direct (NingBo) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	12.22	12.22	11.57	11.81	11.81	1.99%	4,293,100
Oct 27, 2026	12.08	12.15	11.58	11.58	11.58	-4.61%	4,555,500
Oct 26, 2026	12.09	12.35	11.90	12.14	12.14	-	6,572,900
Oct 23, 2026	12.22	12.22	10.99	12.14	12.14	-2.41%	10,541,594
Oct 22, 2026	12.92	12.98	12.42	12.44	12.44	-4.23%	4,224,700
Oct 21, 2026	13.20	13.48	12.91	12.99	12.99	-1.29%	3,599,300
Oct 20, 2026	13.20	13.31	12.98	13.16	13.16	-	3,724,000
Oct 19, 2026	13.43	13.50	12.90	13.16	13.16	-2.08%	5,065,800
Oct 16, 2026	13.75	14.10	13.28	13.44	13.44	-0.74%	7,168,500
Oct 15, 2026	13.50	14.19	13.33	13.54	13.54	-1.88%	9,639,700
Oct 14, 2026	13.78	14.04	13.47	13.80	13.80	0.15%	5,089,400
Oct 13, 2026	13.36	13.93	12.90	13.78	13.78	2.38%	5,120,400
Oct 12, 2026	13.78	13.86	13.24	13.46	13.46	-2.11%	4,476,200
Oct 9, 2026	13.39	13.75	12.96	13.75	13.75	2.46%	5,391,825
Oct 8, 2026	13.93	14.01	13.30	13.42	13.42	-2.96%	3,058,600
Sep 30, 2026	14.15	14.15	13.67	13.83	13.83	-0.93%	4,485,750
Sep 29, 2026	13.75	14.19	13.50	13.96	13.96	2.57%	6,117,300
Sep 28, 2026	13.87	14.29	13.50	13.61	13.61	-0.66%	5,622,891
Sep 24, 2026	13.70	14.09	13.64	13.70	13.70	-0.72%	4,390,625
Sep 23, 2026	14.28	14.28	13.70	13.80	13.80	-2.82%	5,006,000
Sep 22, 2026	14.29	14.40	13.96	14.20	14.20	-1.11%	6,654,225
Sep 21, 2026	13.95	14.47	13.75	14.36	14.36	3.76%	7,362,800
Sep 18, 2026	13.60	14.03	13.33	13.84	13.84	2.67%	8,088,600
Sep 17, 2026	13.30	13.66	12.97	13.48	13.48	2.82%	7,021,600
Sep 16, 2026	12.82	13.50	12.54	13.11	13.11	2.42%	8,221,400
Sep 15, 2026	13.59	13.63	12.72	12.80	12.80	-5.47%	6,354,100
Sep 14, 2026	13.73	13.83	13.45	13.54	13.54	-1.38%	4,635,800
Sep 11, 2026	14.40	14.40	13.61	13.73	13.73	-3.99%	6,135,725
Sep 10, 2026	14.82	15.10	14.26	14.30	14.30	-3.64%	7,750,000
Sep 9, 2026	14.62	15.18	14.25	14.84	14.84	0.95%	10,900,000
Sep 8, 2026	14.91	15.18	14.63	14.70	14.70	-1.41%	13,592,700
Sep 7, 2026	14.46	14.94	14.00	14.91	14.91	3.97%	15,600,100
Sep 4, 2026	13.74	14.46	13.74	14.34	14.34	4.75%	7,946,900
Sep 3, 2026	14.05	14.15	13.62	13.69	13.69	-1.86%	3,355,125
Sep 2, 2026	14.13	14.13	13.75	13.95	13.95	-1.27%	3,171,986
Sep 1, 2026	13.86	14.29	13.71	14.13	14.13	1.73%	4,696,210
Aug 31, 2026	13.43	13.90	13.34	13.89	13.89	2.89%	4,417,400
Aug 28, 2026	13.36	13.61	13.30	13.50	13.50	1.05%	3,206,100
Aug 27, 2026	13.61	13.79	13.24	13.36	13.36	-1.84%	3,545,400
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