Cre8 Direct (NingBo) Co., Ltd. - 300703.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	26.62	27.02	27.02	27.69	26.2	6.2M
November 06, 2025	27.1	26.63	26.63	27.15	26.34	5.53M
November 05, 2025	26.3	27.01	27.01	27.45	26.06	4.84M
November 04, 2025	28.14	26.73	26.73	28.26	26.33	8.19M
November 03, 2025	27.93	28.27	28.27	28.4	27.4	4.84M
October 31, 2025	27.31	27.94	27.94	28.36	27.31	5.24M
October 30, 2025	28.12	27.41	27.41	28.2	27.27	6.67M
October 29, 2025	27.57	28.09	28.09	28.45	27.29	7.52M
October 28, 2025	26.97	27.33	27.33	27.69	26.5	8.18M
October 27, 2025	30.62	27.03	27.03	30.62	27	17.61M
October 24, 2025	30.8	30.05	30.05	31.8	29.7	7.63M
October 23, 2025	30.06	30.52	30.52	30.78	29.5	7.08M
October 22, 2025	30.78	30.18	30.18	31.37	30.05	7.42M
October 21, 2025	29.2	30.4	30.4	30.44	28.48	7.84M
October 20, 2025	29.17	29.14	29.14	29.55	28.86	4.81M
October 17, 2025	29.6	28.95	28.95	29.89	28.88	5.21M
October 16, 2025	31.7	29.56	29.56	31.7	29.5	9.3M
October 15, 2025	30.13	31.65	31.65	32.03	29.25	9.49M
October 14, 2025	30.26	30.06	30.06	31.18	29.86	7.7M
October 13, 2025	29.26	30	30	30.21	28.51	11.97M
October 10, 2025	31.58	32.18	32.18	33.5	31.3	11.08M
October 09, 2025	30.31	31.42	31.42	31.88	30.31	7.73M
September 30, 2025	30.81	30.5	30.5	31.32	30.4	7.41M
September 29, 2025	32.09	30.46	30.46	32.28	30.22	10.76M
September 26, 2025	32.06	32.04	32.04	33	31.71	7.7M
September 25, 2025	32.23	32.11	32.11	33.12	32.1	6.33M
September 24, 2025	32.94	32.24	32.24	32.97	31.9	8.59M
September 23, 2025	32.61	33.1	33.1	34.27	31.96	11.35M
September 22, 2025	32.91	32.59	32.59	33.5	32.2	7.37M
September 19, 2025	32.48	33.12	33.12	33.55	32.48	8.85M
September 18, 2025	34.82	32.64	32.64	35.39	32.13	21.4M
September 17, 2025	34.5	35.39	35.39	37.3	34.16	16.54M
September 16, 2025	34.99	34.01	34.01	35.8	33.91	15.74M
September 15, 2025	35.55	34.99	34.99	39.23	33.9	25.59M
September 12, 2025	35.77	35.53	35.53	37	35.3	11.89M
September 11, 2025	33.6	35.66	35.66	36.5	32.94	20.14M
September 10, 2025	34.5	33.97	33.97	35.3	33.6	13.8M
September 09, 2025	35.08	34.97	34.97	35.81	34.4	19.4M
September 08, 2025	33.28	34.39	34.39	34.5	32	20.19M
September 05, 2025	31.35	33.68	33.68	33.98	29.88	21.48M
September 04, 2025	30.02	31.24	31.24	32.69	29.95	19.22M
September 03, 2025	31	29.93	29.93	31.54	29.76	8.06M
September 02, 2025	31.5	30.88	30.88	31.62	30.25	10.11M
September 01, 2025	32.44	31.19	31.19	32.71	31.01	11.62M
August 29, 2025	31.36	32.76	32.76	33.99	31.07	17.33M
August 28, 2025	31.59	31.17	31.17	31.75	30.38	12.66M
August 27, 2025	33.95	31.46	31.46	34.25	31.27	17.6M
August 26, 2025	34.12	34.36	34.36	35.15	33.68	10.82M
August 25, 2025	35.28	34.4	34.4	35.6	33.5	12.64M
August 22, 2025	35	34.49	34.49	35.55	34.01	16.67M
August 21, 2025	36.78	35.42	35.42	38.53	35.08	20.65M
August 20, 2025	35	37.55	37.55	38	35	24.17M
August 19, 2025	33.99	35.25	35.25	37.08	33.64	21.18M
August 18, 2025	34.52	33.83	33.83	35.1	33.71	15.59M
August 15, 2025	35.42	34.2	34.2	35.77	33.47	19.31M
August 14, 2025	32.96	35.42	35.42	37.22	32.93	21.77M
August 13, 2025	33.5	33.1	33.1	34.34	32.7	16.5M
August 12, 2025	31.27	33.25	33.25	34.25	31.27	26M
August 11, 2025	30.61	32.08	32.08	32.83	30.61	26.35M
August 08, 2025	28.56	30.7	30.7	31.56	28.02	35.16M

Cre8 Direct (NingBo) Co., Ltd. (300703.SZ) SHZ