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

16.42

-1.19(-6.76%)

Updated at June 02 03:04PM

Currency In CNY

300703.SZ Historical Return

If you invested ¥1000 in Cre8 Direct (NingBo) Co., Ltd. (300703.SZ) since IPO date, it would be worth ¥1,402.22 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,706.86, while ¥1000 invested 1 year ago would be worth ¥672.12. This corresponds to total returns of 40.22%, 70.69%, -32.79%, respectively, with annualized returns of 3.96%, 11.28%, -32.79%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300703.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	17.48	16.42	16.42	17.55	16.2	11.6M
June 01, 2026	16.81	17.61	17.61	17.78	16.66	13.11M
May 29, 2026	16.17	16.75	16.75	18.16	15.76	15.44M
May 28, 2026	15.78	16.05	16.05	16.28	15.76	6.44M
May 27, 2026	16.39	15.74	15.74	16.49	15.6	5.93M
May 26, 2026	16.06	16.21	16.21	16.98	15.98	8M
May 25, 2026	16.58	16	16	16.66	15.87	5.53M
May 22, 2026	16.57	16.49	16.49	16.68	16.17	4.96M
May 21, 2026	17.03	16.5	16.5	17.34	16.44	5.59M
May 20, 2026	17.36	17.04	17.04	17.54	16.91	5.2M
May 19, 2026	18.29	17.49	17.49	18.29	17.26	5.17M
May 18, 2026	18.29	17.6	17.6	18.29	17.36	6.54M
May 15, 2026	17.9	18.05	18.05	18.18	17.69	5.54M
May 14, 2026	18.32	17.8	17.8	18.42	17.78	5.74M
May 13, 2026	18.6	18.32	18.32	18.64	18.26	5.64M
May 12, 2026	19.35	18.56	18.56	19.63	18.46	7.61M
May 11, 2026	19	19.31	19.31	19.77	18.81	11.49M
May 08, 2026	17.95	18.6	18.6	18.75	17.9	9.01M
May 07, 2026	17.97	17.92	17.92	18.14	17.82	6.19M
May 06, 2026	18.02	17.94	17.94	18.3	17.82	6.76M
April 30, 2026	17.66	17.93	17.93	18.76	17.62	8.29M
April 29, 2026	17.3	17.77	17.77	17.9	17.2	5.54M
April 28, 2026	17.99	17.36	17.36	18.05	17.23	6.77M
April 27, 2026	18	18.2	18.2	18.2	17.4	7.77M
April 24, 2026	18.81	18.1	18.1	18.94	18	9.09M
April 23, 2026	20.14	18.99	18.99	20.2	18.98	11.68M
April 22, 2026	20.83	20.28	20.28	21.04	20.14	12.13M
April 21, 2026	20.75	20.96	20.96	21.67	20.16	17.57M
April 20, 2026	22.01	21.13	21.13	22.1	20.9	20.61M
April 17, 2026	19.85	22.46	22.46	23.32	19.85	26.06M
April 16, 2026	19.93	20.29	20.29	20.41	19.91	4.63M
April 15, 2026	20.39	19.99	19.99	20.39	19.93	3.75M
April 14, 2026	20.03	20.04	20.04	20.11	19.65	3.81M
April 13, 2026	20.05	19.81	19.81	20.1	19.71	4.03M
April 10, 2026	20	20.22	20.22	20.58	20	5.06M
April 09, 2026	20.4	20.04	20.04	20.78	19.97	5.98M
April 08, 2026	20.09	20.4	20.4	20.41	19.96	5.42M
April 07, 2026	19.38	19.85	19.85	19.9	19.03	4.69M
April 03, 2026	19.77	19	19	19.77	18.9	3.42M
April 02, 2026	20	19.68	19.68	20.19	19.47	3.91M
April 01, 2026	19.79	19.81	19.81	19.87	19.4	3.7M
March 31, 2026	19.62	19.36	19.36	19.85	19.33	4.27M
March 30, 2026	19.2	19.38	19.38	19.44	19.06	2.87M
March 27, 2026	18.86	19.5	19.5	19.72	18.85	3.55M
March 26, 2026	19.73	19.12	19.12	19.88	19	4.86M
March 25, 2026	19.35	19.75	19.75	19.87	19.2	5.26M
March 24, 2026	18.73	19.13	19.13	19.18	18.52	7.37M
March 23, 2026	19.4	18.36	18.36	19.46	18.21	6.71M
March 20, 2026	19.95	19.57	19.57	20.28	19.53	5.1M
March 19, 2026	20.41	20.02	20.02	20.58	19.91	3.96M
March 18, 2026	20.27	20.65	20.65	20.68	20.02	3.43M
March 17, 2026	20.79	20.23	20.23	20.8	20.16	5.66M
March 16, 2026	20.28	20.52	20.52	21.35	20.09	9.27M
March 13, 2026	21.79	21.13	21.13	21.96	21	5.63M
March 12, 2026	21.77	21.93	21.93	22.16	21.58	5.07M
March 11, 2026	21.92	21.86	21.86	22.2	21.75	5.05M
March 10, 2026	22.6	21.64	21.97	22.6	21.45	4.99M
March 09, 2026	22.49	22.18	22.18	22.8	21.67	6.32M
March 06, 2026	22.6	23.03	23.03	23.09	22.41	4M
March 05, 2026	22.98	22.7	22.7	23.18	22.6	4.19M