Cre8 Direct (NingBo) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	17.66	18.76	17.62	17.93	17.93	0.90%	8,294,300
Apr 29, 2026	17.30	17.90	17.20	17.77	17.77	2.36%	5,537,400
Apr 28, 2026	17.99	18.05	17.23	17.36	17.36	-4.62%	6,774,206
Apr 27, 2026	18.00	18.20	17.40	18.20	18.20	0.55%	7,771,100
Apr 24, 2026	18.81	18.94	18.00	18.10	18.10	-4.69%	8,981,404
Apr 23, 2026	20.14	20.20	18.98	18.99	18.99	-6.36%	11,675,010
Apr 22, 2026	20.83	21.04	20.14	20.28	20.28	-3.24%	12,125,400
Apr 21, 2026	20.75	21.67	20.16	20.96	20.96	-0.80%	17,569,420
Apr 20, 2026	22.01	22.10	20.90	21.13	21.13	-5.92%	20,606,550
Apr 17, 2026	19.85	23.32	19.85	22.46	22.46	10.69%	26,058,420
Apr 16, 2026	19.93	20.41	19.91	20.29	20.29	1.50%	4,577,800
Apr 15, 2026	20.39	20.39	19.93	19.99	19.99	-0.25%	3,748,300
Apr 14, 2026	20.03	20.11	19.65	20.04	20.04	1.16%	3,809,700
Apr 13, 2026	20.05	20.10	19.71	19.81	19.81	-2.03%	4,031,710
Apr 10, 2026	20.00	20.58	20.00	20.22	20.22	0.90%	4,976,235
Apr 9, 2026	20.40	20.78	19.97	20.04	20.04	-1.76%	5,979,710
Apr 8, 2026	20.09	20.41	19.96	20.40	20.40	2.77%	5,424,500
Apr 7, 2026	19.38	19.90	19.03	19.85	19.85	4.47%	4,694,900
Apr 3, 2026	19.77	19.77	18.90	19.00	19.00	-3.46%	3,424,200
Apr 2, 2026	20.00	20.19	19.47	19.68	19.68	-0.66%	3,911,000
Apr 1, 2026	19.79	19.87	19.40	19.81	19.81	2.32%	3,612,000
Mar 31, 2026	19.62	19.85	19.33	19.36	19.36	-0.10%	4,267,600
Mar 30, 2026	19.20	19.44	19.06	19.38	19.38	-0.62%	2,871,600
Mar 27, 2026	18.86	19.72	18.85	19.50	19.50	1.99%	3,546,750
Mar 26, 2026	19.73	19.88	19.00	19.12	19.12	-3.19%	4,827,800
Mar 25, 2026	19.35	19.87	19.20	19.75	19.75	3.24%	5,260,200
Mar 24, 2026	18.73	19.18	18.52	19.13	19.13	4.19%	7,367,775
Mar 23, 2026	19.40	19.46	18.21	18.36	18.36	-6.18%	6,706,300
Mar 20, 2026	19.95	20.28	19.53	19.57	19.57	-2.25%	5,095,425
Mar 19, 2026	20.41	20.58	19.91	20.02	20.02	-3.05%	3,960,700
Mar 18, 2026	20.27	20.68	20.02	20.65	20.65	2.08%	3,425,600
Mar 17, 2026	20.79	20.80	20.16	20.23	20.23	-1.41%	5,659,000
Mar 16, 2026	20.28	21.35	20.09	20.52	20.52	-2.89%	9,265,900
Mar 13, 2026	21.79	21.96	21.00	21.13	21.13	-3.65%	5,630,500
Mar 12, 2026	21.77	22.16	21.58	21.93	21.93	0.32%	4,982,325
Mar 11, 2026	21.92	22.20	21.75	21.86	21.86	-0.50%	5,049,325
Mar 10, 2026	22.03	22.17	21.45	21.97	21.97	-0.95%	7,159,200
Mar 9, 2026	22.49	22.80	21.67	22.18	22.18	-3.69%	6,323,838
Mar 6, 2026	22.60	23.09	22.41	23.03	23.03	1.45%	3,920,075
Mar 5, 2026	22.98	23.18	22.60	22.70	22.70	-	4,157,300
Mar 4, 2026	22.50	22.79	22.00	22.70	22.70	0.09%	5,299,287
Mar 3, 2026	23.48	23.70	22.67	22.68	22.68	-3.37%	4,829,875
Mar 2, 2026	24.30	24.34	23.31	23.47	23.47	-5.44%	6,802,800
Feb 27, 2026	24.84	24.95	24.56	24.82	24.82	-0.24%	3,638,311
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