Skip to main content
Cre8 Direct (NingBo) Co., Ltd. (SHE:300703)
China flag China · Delayed Price · Currency is CNY
17.77
+0.41 (2.36%)
Apr 29, 2026, 3:06 PM CST

Cre8 Direct (NingBo) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.8118.8117.2017.49-0.75%2,558,000
Apr 28, 202617.9918.0517.2317.3617.36-4.62%6,774,206
Apr 27, 202618.0018.2017.4018.2018.200.55%7,771,100
Apr 24, 202618.8118.9418.0018.1018.10-4.69%8,981,404
Apr 23, 202620.1420.2018.9818.9918.99-6.36%11,675,010
Apr 22, 202620.8321.0420.1420.2820.28-3.24%12,125,400
Apr 21, 202620.7521.6720.1620.9620.96-0.80%17,569,420
Apr 20, 202622.0122.1020.9021.1321.13-5.92%20,606,550
Apr 17, 202619.8523.3219.8522.4622.4610.69%26,058,420
Apr 16, 202619.9320.4119.9120.2920.291.50%4,577,800
Apr 15, 202620.3920.3919.9319.9919.99-0.25%3,748,300
Apr 14, 202620.0320.1119.6520.0420.041.16%3,809,700
Apr 13, 202620.0520.1019.7119.8119.81-2.03%4,031,710
Apr 10, 202620.0020.5820.0020.2220.220.90%4,976,235
Apr 9, 202620.4020.7819.9720.0420.04-1.76%5,979,710
Apr 8, 202620.0920.4119.9620.4020.402.77%5,424,500
Apr 7, 202619.3819.9019.0319.8519.854.47%4,694,900
Apr 3, 202619.7719.7718.9019.0019.00-3.46%3,424,200
Apr 2, 202620.0020.1919.4719.6819.68-0.66%3,911,000
Apr 1, 202619.7919.8719.4019.8119.812.32%3,612,000
Mar 31, 202619.6219.8519.3319.3619.36-0.10%4,267,600
Mar 30, 202619.2019.4419.0619.3819.38-0.62%2,871,600
Mar 27, 202618.8619.7218.8519.5019.501.99%3,546,750
Mar 26, 202619.7319.8819.0019.1219.12-3.19%4,827,800
Mar 25, 202619.3519.8719.2019.7519.753.24%5,260,200
Mar 24, 202618.7319.1818.5219.1319.134.19%7,367,775
Mar 23, 202619.4019.4618.2118.3618.36-6.18%6,706,300
Mar 20, 202619.9520.2819.5319.5719.57-2.25%5,095,425
Mar 19, 202620.4120.5819.9120.0220.02-3.05%3,960,700
Mar 18, 202620.2720.6820.0220.6520.652.08%3,425,600
Mar 17, 202620.7920.8020.1620.2320.23-1.41%5,659,000
Mar 16, 202620.2821.3520.0920.5220.52-2.89%9,265,900
Mar 13, 202621.7921.9621.0021.1321.13-3.65%5,630,500
Mar 12, 202621.7722.1621.5821.9321.930.32%4,982,325
Mar 11, 202621.9222.2021.7521.8621.86-0.50%5,049,325
Mar 10, 202622.0322.1721.4521.9721.97-0.95%7,159,200
Mar 9, 202622.4922.8021.6722.1822.18-3.69%6,323,838
Mar 6, 202622.6023.0922.4123.0323.031.45%3,920,075
Mar 5, 202622.9823.1822.6022.7022.70-4,157,300
Mar 4, 202622.5022.7922.0022.7022.700.09%5,299,287
Mar 3, 202623.4823.7022.6722.6822.68-3.37%4,829,875
Mar 2, 202624.3024.3423.3123.4723.47-5.44%6,802,800
Feb 27, 202624.8424.9524.5624.8224.82-0.24%3,638,311
Feb 26, 202624.8125.3224.7024.8824.880.24%4,596,425
Feb 25, 202624.6724.9724.5524.8224.820.85%5,497,971
Feb 24, 202627.4027.4924.4824.6124.61-9.95%15,043,780
Feb 13, 202628.0528.6627.2527.3327.33-1.37%10,541,050
Feb 12, 202627.2029.0727.1127.7127.712.93%11,741,830
Feb 11, 202627.3027.5026.9026.9226.92-2.22%7,213,025
Feb 10, 202627.6628.1927.3227.5327.53-0.97%9,325,600
Feb 9, 202627.5027.8127.3027.8027.80-10,489,820
Feb 6, 202626.9428.5626.2627.8027.803.19%16,808,750
Feb 5, 202625.8127.5025.7726.9426.943.90%10,190,300
Feb 4, 202625.8126.4525.7125.9325.93-0.50%3,878,775
Feb 3, 202625.8026.1925.5026.0626.061.60%4,666,800
Feb 2, 202625.7326.1925.5325.6525.65-1.76%3,613,900
Jan 30, 202627.0027.0025.6026.1126.11-3.76%7,269,174
Jan 29, 202626.0027.5225.5027.1327.133.08%10,074,532
Jan 28, 202625.6726.7525.5326.3226.322.53%7,827,748
Jan 27, 202625.8226.0425.1525.6725.67-1.27%5,305,323
Jan 26, 202626.8526.9325.7826.0026.00-3.02%6,303,950
Jan 23, 202626.7627.0226.5526.8126.810.19%7,115,925
Jan 22, 202627.3427.3926.7526.7626.76-2.48%6,650,900
Jan 21, 202626.8827.5026.1127.4427.440.18%8,702,464
Jan 20, 202627.0928.2527.0027.3927.390.48%10,006,710
Jan 19, 202626.7027.3726.7027.2627.261.72%6,720,950
Jan 16, 202627.5227.5226.6926.8026.80-0.67%7,258,700
Jan 15, 202628.4528.4526.9026.9826.98-4.66%12,194,400
Jan 14, 202628.0028.7627.2628.3028.300.71%19,006,340
Jan 13, 202627.5129.5726.6028.1028.103.73%23,772,270
Jan 12, 202625.7527.2725.4027.0927.095.57%18,253,784
Jan 9, 202625.1525.6625.1025.6625.661.14%11,084,720
Jan 8, 202625.2325.5025.0025.3725.370.67%9,198,768
Jan 7, 202624.9825.4924.9825.2025.201.16%10,873,798
Jan 6, 202624.6025.0524.4724.9124.910.81%9,617,204
Jan 5, 202624.3824.8924.1624.7124.711.10%7,568,300
Dec 31, 202524.4524.9624.1024.4424.44-0.12%8,368,962
Dec 30, 202524.7625.1824.4524.4724.47-1.73%9,692,621
Dec 29, 202525.6626.0824.8324.9024.90-2.96%11,436,890
Dec 26, 202525.6025.9025.2725.6625.66-1.12%14,681,500
Dec 25, 202525.8326.5925.5025.9525.951.53%22,461,610
Dec 24, 202526.2026.2025.0825.5625.56-2.63%17,399,630
Dec 23, 202526.9926.9926.0526.2526.25-3.78%15,863,230
Dec 22, 202527.5028.2827.0027.2827.28-3.33%27,936,310
Dec 19, 202523.7328.2223.2728.2228.2219.98%31,555,345
Dec 18, 202524.2125.3823.4923.5223.522.57%13,717,000
Dec 17, 202522.8523.0522.4022.9322.930.39%3,341,500
Dec 16, 202523.0323.0922.6022.8422.84-0.83%3,810,700
Dec 15, 202523.0723.4422.8623.0323.03-0.52%4,377,500
Dec 12, 202523.2723.7522.9823.1523.15-0.43%5,295,900
Dec 11, 202523.7223.8223.2523.2523.25-2.15%3,774,500
Dec 10, 202523.7824.3023.6123.7623.76-0.17%3,686,600
Dec 9, 202524.4624.4623.7323.8023.80-1.65%4,179,650
Dec 8, 202524.1724.4224.1524.2024.200.25%2,646,090
Dec 5, 202523.8624.2123.7924.1424.140.50%2,810,963
Dec 4, 202524.3024.5523.8224.0224.02-1.96%2,917,929
Dec 3, 202524.6524.9824.4024.5024.50-0.53%3,434,700
Dec 2, 202525.3025.4924.5124.6324.63-2.84%4,765,800
Dec 1, 202525.0625.7625.0225.3525.351.04%4,845,125
Nov 28, 202524.9725.4824.5325.0925.090.24%4,164,600