Cre8 Direct (NingBo) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	16.57	16.57	15.76	15.81	-	0.44%	4,641,006
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
May 21, 2026	17.03	17.34	16.44	16.50	16.42	-3.17%	5,586,092
May 20, 2026	17.36	17.54	16.91	17.04	16.95	-2.57%	5,199,487
May 19, 2026	17.52	17.78	17.26	17.49	17.40	-0.62%	5,166,250
May 18, 2026	18.29	18.29	17.36	17.60	17.51	-2.49%	6,544,828
May 15, 2026	17.90	18.18	17.69	18.05	17.96	1.40%	5,544,100
May 14, 2026	18.32	18.42	17.78	17.80	17.71	-2.84%	5,744,300
May 13, 2026	18.60	18.64	18.26	18.32	18.23	-1.29%	5,642,610
May 12, 2026	19.35	19.63	18.46	18.56	18.47	-3.88%	7,614,100
May 11, 2026	19.00	19.77	18.81	19.31	19.21	3.82%	11,491,000
May 8, 2026	17.95	18.75	17.90	18.60	18.51	3.79%	9,013,918
May 7, 2026	17.97	18.14	17.82	17.92	17.83	-0.11%	6,193,108
May 6, 2026	18.02	18.30	17.82	17.94	17.85	0.06%	6,761,900
Apr 30, 2026	17.66	18.76	17.62	17.93	17.84	0.90%	8,294,300
Apr 29, 2026	17.30	17.90	17.20	17.77	17.68	2.36%	5,537,400
Apr 28, 2026	17.99	18.05	17.23	17.36	17.27	-4.62%	6,774,206
Apr 27, 2026	18.00	18.20	17.40	18.20	18.11	0.55%	7,771,100
Apr 24, 2026	18.81	18.94	18.00	18.10	18.01	-4.69%	8,981,204
Apr 23, 2026	20.14	20.20	18.98	18.99	18.90	-6.36%	11,675,010
Apr 22, 2026	20.83	21.04	20.14	20.28	20.18	-3.24%	12,125,400
Apr 21, 2026	20.75	21.67	20.16	20.96	20.86	-0.80%	17,569,420
Apr 20, 2026	22.01	22.10	20.90	21.13	21.02	-5.92%	20,606,550
Apr 17, 2026	19.85	23.32	19.85	22.46	22.35	10.69%	26,058,420
Apr 16, 2026	19.93	20.41	19.91	20.29	20.19	1.50%	4,577,800
Apr 15, 2026	20.39	20.39	19.93	19.99	19.89	-0.25%	3,748,300
Apr 14, 2026	20.03	20.11	19.65	20.04	19.94	1.16%	3,809,700
Apr 13, 2026	20.05	20.10	19.71	19.81	19.71	-2.03%	4,031,710
Apr 10, 2026	20.00	20.58	20.00	20.22	20.12	0.90%	4,976,235
Apr 9, 2026	20.40	20.78	19.97	20.04	19.94	-1.76%	5,979,700
Apr 8, 2026	20.09	20.41	19.96	20.40	20.30	2.77%	5,424,500
Apr 7, 2026	19.38	19.90	19.03	19.85	19.75	4.47%	4,694,900
Apr 3, 2026	19.77	19.77	18.90	19.00	18.91	-3.46%	3,424,200
Apr 2, 2026	20.00	20.19	19.47	19.68	19.58	-0.66%	3,911,000
Apr 1, 2026	19.79	19.87	19.40	19.81	19.71	2.32%	3,612,000
Mar 31, 2026	19.62	19.85	19.33	19.36	19.26	-0.10%	4,267,600
Mar 30, 2026	19.20	19.44	19.06	19.38	19.28	-0.62%	2,871,600
Mar 27, 2026	18.86	19.72	18.85	19.50	19.40	1.99%	3,546,750
Mar 26, 2026	19.73	19.88	19.00	19.12	19.02	-3.19%	4,827,800
Mar 25, 2026	19.35	19.87	19.20	19.75	19.65	3.24%	5,260,200
Mar 24, 2026	18.73	19.18	18.52	19.13	19.03	4.19%	7,367,775
Mar 23, 2026	19.40	19.46	18.21	18.36	18.27	-6.18%	6,706,300
Mar 20, 2026	19.95	20.28	19.53	19.57	19.47	-2.25%	5,095,425
Mar 19, 2026	20.41	20.58	19.91	20.02	19.92	-3.05%	3,960,700
Mar 18, 2026	20.27	20.68	20.02	20.65	20.55	2.08%	3,425,600
Mar 17, 2026	20.79	20.80	20.16	20.23	20.13	-1.41%	5,659,000
Mar 16, 2026	20.28	21.35	20.09	20.52	20.42	-2.89%	9,265,900