Cre8 Direct (NingBo) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	14.82	14.94	14.53	14.82	14.82	0.07%	5,141,600
Jun 15, 2026	14.98	15.43	14.69	14.81	14.81	-1.00%	6,651,450
Jun 12, 2026	15.07	15.25	14.51	14.96	14.96	-0.27%	7,797,061
Jun 11, 2026	15.53	15.79	14.66	15.00	15.00	-4.21%	8,780,169
Jun 10, 2026	16.02	16.66	15.64	15.66	15.66	-2.97%	7,835,150
Jun 9, 2026	16.11	16.30	15.65	16.14	16.14	-1.04%	6,681,400
Jun 8, 2026	15.69	17.13	15.54	16.31	16.31	2.45%	9,584,891
Jun 5, 2026	16.13	16.40	15.61	15.92	15.92	-2.33%	5,954,700
Jun 4, 2026	16.02	16.47	15.90	16.30	16.30	0.87%	6,069,925
Jun 3, 2026	16.16	16.64	15.80	16.16	16.16	-1.58%	7,722,775
Jun 2, 2026	17.48	17.55	16.20	16.42	16.42	-6.76%	11,602,250
Jun 1, 2026	16.81	17.78	16.66	17.61	17.61	5.13%	13,106,330
May 29, 2026	16.17	18.16	15.76	16.75	16.75	4.36%	15,434,810
May 28, 2026	15.78	16.28	15.76	16.05	16.05	1.97%	6,435,706
May 27, 2026	16.39	16.49	15.60	15.74	15.74	-2.90%	5,926,219
May 26, 2026	16.06	16.98	15.98	16.21	16.21	1.82%	7,998,578
May 25, 2026	16.58	16.66	15.87	16.00	15.92	-2.97%	5,532,275
May 22, 2026	16.57	16.68	16.17	16.49	16.41	-0.06%	4,957,219