Cre8 Direct (Ningbo) Co. Ltd. Class A 300703
SZSE · China · Process Industries
CNY 13.83-0.13 (-0.93%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 13.83 | -0.93% | CNY 14.15 | CNY 14.15 | CNY 13.67 | 4.49M |
| 2026-09-29 | CNY 13.96 | +2.57% | CNY 13.75 | CNY 14.19 | CNY 13.50 | 6.12M |
| 2026-09-28 | CNY 13.61 | -0.66% | CNY 13.87 | CNY 14.29 | CNY 13.50 | 5.62M |
| 2026-09-24 | CNY 13.70 | -0.72% | CNY 13.70 | CNY 14.09 | CNY 13.64 |
| 4.38M |
| 2026-09-23 | CNY 13.80 | -2.82% | CNY 14.28 | CNY 14.28 | CNY 13.70 | 5.01M |
| 2026-09-22 | CNY 14.20 | -1.11% | CNY 14.29 | CNY 14.40 | CNY 13.96 | 6.65M |
| 2026-09-21 | CNY 14.36 | +3.76% | CNY 13.95 | CNY 14.47 | CNY 13.75 | 7.36M |
| 2026-09-18 | CNY 13.84 | +2.67% | CNY 13.60 | CNY 14.03 | CNY 13.33 | 8.09M |
| 2026-09-17 | CNY 13.48 | +2.82% | CNY 13.30 | CNY 13.66 | CNY 12.97 | 7.02M |
| 2026-09-16 | CNY 13.11 | +2.42% | CNY 12.82 | CNY 13.50 | CNY 12.54 | 8.22M |
| 2026-09-15 | CNY 12.80 | -5.47% | CNY 13.59 | CNY 13.63 | CNY 12.72 | 6.35M |
| 2026-09-14 | CNY 13.54 | -1.38% | CNY 13.73 | CNY 13.83 | CNY 13.45 | 4.64M |
| 2026-09-11 | CNY 13.73 | -3.99% | CNY 14.40 | CNY 14.40 | CNY 13.61 | 6.14M |
| 2026-09-10 | CNY 14.30 | -3.64% | CNY 14.82 | CNY 15.10 | CNY 14.26 | 7.75M |
| 2026-09-09 | CNY 14.84 | +0.95% | CNY 14.62 | CNY 15.18 | CNY 14.25 | 10.90M |
| 2026-09-08 | CNY 14.70 | -1.41% | CNY 14.91 | CNY 15.18 | CNY 14.63 | 13.59M |
| 2026-09-07 | CNY 14.91 | +3.97% | CNY 14.46 | CNY 14.94 | CNY 14.00 | 15.60M |
| 2026-09-04 | CNY 14.34 | +4.75% | CNY 13.74 | CNY 14.46 | CNY 13.74 | 7.94M |
| 2026-09-03 | CNY 13.69 | -1.86% | CNY 14.05 | CNY 14.15 | CNY 13.62 | 3.36M |
| 2026-09-02 | CNY 13.95 | -1.27% | CNY 14.13 | CNY 14.13 | CNY 13.75 | 3.17M |
| 2026-09-01 | CNY 14.13 | +1.73% | CNY 13.86 | CNY 14.29 | CNY 13.71 | 4.70M |
| 2026-08-31 | CNY 13.89 | +2.89% | CNY 13.43 | CNY 13.90 | CNY 13.34 | 4.42M |
| 2026-08-28 | CNY 13.50 | +1.05% | CNY 13.36 | CNY 13.61 | CNY 13.30 | 3.21M |
| 2026-08-27 | CNY 13.36 | -1.84% | CNY 13.61 | CNY 13.79 | CNY 13.24 | 3.55M |
| 2026-08-26 | CNY 13.61 | -0.73% | CNY 13.64 | CNY 13.81 | CNY 13.54 | 2.96M |
| 2026-08-25 | CNY 13.71 | +3.86% | CNY 13.05 | CNY 13.76 | CNY 13.05 | 3.75M |
| 2026-08-24 | CNY 13.20 | -1.86% | CNY 13.44 | CNY 13.47 | CNY 13.05 | 2.60M |
| 2026-08-21 | CNY 13.45 | +1.05% | CNY 13.16 | CNY 13.50 | CNY 13.00 | 3.16M |
| 2026-08-20 | CNY 13.31 | +2.15% | CNY 13.12 | CNY 13.36 | CNY 13.00 | 3.01M |
| 2026-08-19 | CNY 13.03 | -3.91% | CNY 13.42 | CNY 13.58 | CNY 13.00 | 3.77M |
| 2026-08-18 | CNY 13.56 | -1.60% | CNY 13.88 | CNY 13.89 | CNY 13.46 | 2.44M |
| 2026-08-17 | CNY 13.78 | +2.76% | CNY 13.42 | CNY 13.81 | CNY 13.22 | 4.22M |
| 2026-08-14 | CNY 13.41 | -1.25% | CNY 13.58 | CNY 13.64 | CNY 13.28 | 3.43M |
| 2026-08-13 | CNY 13.58 | -2.02% | CNY 13.81 | CNY 13.87 | CNY 13.55 | 3.87M |
| 2026-08-12 | CNY 13.86 | +1.69% | CNY 13.75 | CNY 13.93 | CNY 13.55 | 4.89M |
| 2026-08-11 | CNY 13.63 | -2.22% | CNY 13.88 | CNY 13.88 | CNY 13.53 | 6.73M |
| 2026-08-10 | CNY 13.94 | +6.41% | CNY 13.10 | CNY 14.13 | CNY 13.00 | 12.81M |
| 2026-08-07 | CNY 13.10 | -2.02% | CNY 13.80 | CNY 13.90 | CNY 12.86 | 8.16M |
| 2026-08-06 | CNY 13.37 | -0.22% | CNY 13.46 | CNY 13.46 | CNY 13.13 | 3.91M |
| 2026-08-05 | CNY 13.40 | +0.07% | CNY 13.40 | CNY 13.49 | CNY 13.23 | 4.26M |
| 2026-08-04 | CNY 13.39 | -0.07% | CNY 13.48 | CNY 13.65 | CNY 13.28 | 6.46M |
| 2026-08-03 | CNY 13.40 | +2.06% | CNY 13.10 | CNY 13.41 | CNY 13.00 | 5.51M |
| 2026-07-31 | CNY 13.13 | +2.26% | CNY 12.59 | CNY 13.16 | CNY 12.59 | 7.20M |
| 2026-07-30 | CNY 12.84 | +2.07% | CNY 12.41 | CNY 13.15 | CNY 12.32 | 10.22M |
| 2026-07-29 | CNY 12.58 | +3.03% | CNY 12.10 | CNY 12.76 | CNY 12.10 | 6.14M |
| 2026-07-28 | CNY 12.21 | +0.91% | CNY 12.03 | CNY 12.33 | CNY 12.01 | 4.03M |
| 2026-07-27 | CNY 12.10 | +3.51% | CNY 11.69 | CNY 12.18 | CNY 11.59 | 4.11M |
| 2026-07-24 | CNY 11.69 | -3.23% | CNY 12.00 | CNY 12.12 | CNY 11.66 | 3.85M |
| 2026-07-23 | CNY 12.08 | +2.11% | CNY 11.86 | CNY 12.10 | CNY 11.58 | 4.39M |
| 2026-07-22 | CNY 11.83 | -1.99% | CNY 11.97 | CNY 12.15 | CNY 11.70 | 4.57M |
| 2026-07-21 | CNY 12.07 | -0.98% | CNY 12.05 | CNY 12.23 | CNY 11.65 | 6.24M |
| 2026-07-20 | CNY 12.19 | -2.09% | CNY 12.45 | CNY 12.71 | CNY 11.95 | 5.47M |
| 2026-07-17 | CNY 12.45 | -3.71% | CNY 12.93 | CNY 13.18 | CNY 12.25 | 5.66M |
| 2026-07-16 | CNY 12.93 | +1.73% | CNY 12.66 | CNY 13.16 | CNY 12.50 | 4.96M |
| 2026-07-15 | CNY 12.71 | +1.19% | CNY 12.72 | CNY 12.87 | CNY 12.41 | 4.21M |
| 2026-07-14 | CNY 12.56 | +2.36% | CNY 12.50 | CNY 12.63 | CNY 12.05 | 5.30M |
| 2026-07-13 | CNY 12.27 | -3.08% | CNY 12.57 | CNY 12.70 | CNY 12.19 | 5.26M |
| 2026-07-10 | CNY 12.66 | +2.76% | CNY 12.56 | CNY 12.94 | CNY 12.15 | 5.97M |
| 2026-07-09 | CNY 12.32 | -0.73% | CNY 12.55 | CNY 12.58 | CNY 12.09 | 4.68M |
| 2026-07-08 | CNY 12.41 | -2.28% | CNY 12.65 | CNY 12.70 | CNY 12.36 | 3.33M |
| 2026-07-07 | CNY 12.70 | -2.61% | CNY 13.01 | CNY 13.06 | CNY 12.54 | 3.55M |
| 2026-07-06 | CNY 13.04 | -2.61% | CNY 13.44 | CNY 13.62 | CNY 13.02 | 4.74M |
| 2026-07-03 | CNY 13.39 | +2.14% | CNY 13.12 | CNY 13.50 | CNY 13.09 | 5.62M |
| 2026-07-02 | CNY 13.11 | +0.77% | CNY 13.02 | CNY 13.27 | CNY 12.83 | 6.13M |
| 2026-07-01 | CNY 13.01 | +1.88% | CNY 12.81 | CNY 13.15 | CNY 12.54 | 7.73M |
| 2026-06-30 | CNY 12.77 | -0.08% | CNY 12.80 | CNY 12.92 | CNY 12.51 | 4.80M |
| 2026-06-29 | CNY 12.78 | +0.87% | CNY 12.96 | CNY 12.96 | CNY 12.30 | 6.15M |
| 2026-06-26 | CNY 12.67 | -3.72% | CNY 13.10 | CNY 13.11 | CNY 12.60 | 5.70M |
| 2026-06-25 | CNY 13.16 | -2.01% | CNY 13.54 | CNY 13.54 | CNY 13.02 | 5.94M |
| 2026-06-24 | CNY 13.43 | -5.36% | CNY 14.16 | CNY 14.31 | CNY 13.32 | 6.62M |
| 2026-06-23 | CNY 14.19 | +0.78% | CNY 14.07 | CNY 14.67 | CNY 14.02 | 6.33M |
| 2026-06-22 | CNY 14.08 | -0.71% | CNY 14.26 | CNY 14.26 | CNY 13.47 | 6.83M |
| 2026-06-18 | CNY 14.18 | -1.18% | CNY 14.34 | CNY 14.46 | CNY 13.84 | 5.02M |
| 2026-06-17 | CNY 14.35 | -3.17% | CNY 14.90 | CNY 14.98 | CNY 14.27 | 5.55M |
| 2026-06-16 | CNY 14.82 | +0.07% | CNY 14.82 | CNY 14.94 | CNY 14.53 | 5.14M |
| 2026-06-15 | CNY 14.81 | -1.00% | CNY 14.98 | CNY 15.43 | CNY 14.69 | 6.65M |
| 2026-06-12 | CNY 14.96 | -0.27% | CNY 15.07 | CNY 15.25 | CNY 14.51 | 7.80M |
| 2026-06-11 | CNY 15.00 | -4.21% | CNY 15.53 | CNY 15.79 | CNY 14.66 | 8.78M |
| 2026-06-10 | CNY 15.66 | -2.97% | CNY 16.02 | CNY 16.66 | CNY 15.64 | 7.84M |
| 2026-06-09 | CNY 16.14 | -1.04% | CNY 16.11 | CNY 16.30 | CNY 15.65 | 6.68M |
| 2026-06-08 | CNY 16.31 | +2.45% | CNY 15.69 | CNY 17.13 | CNY 15.54 | 9.58M |
| 2026-06-05 | CNY 15.92 | -2.33% | CNY 16.13 | CNY 16.40 | CNY 15.61 | 5.95M |
| 2026-06-04 | CNY 16.30 | +0.87% | CNY 16.02 | CNY 16.47 | CNY 15.90 | 6.07M |
| 2026-06-03 | CNY 16.16 | -1.58% | CNY 16.16 | CNY 16.64 | CNY 15.80 | 7.72M |
| 2026-06-02 | CNY 16.42 | -6.76% | CNY 17.48 | CNY 17.55 | CNY 16.20 | 11.60M |
| 2026-06-01 | CNY 17.61 | +5.13% | CNY 16.81 | CNY 17.78 | CNY 16.66 | 13.11M |
| 2026-05-29 | CNY 16.75 | +4.36% | CNY 16.17 | CNY 18.16 | CNY 15.76 | 15.43M |
| 2026-05-28 | CNY 16.05 | +1.97% | CNY 15.78 | CNY 16.28 | CNY 15.76 | 6.44M |
| 2026-05-27 | CNY 15.74 | -2.90% | CNY 16.39 | CNY 16.49 | CNY 15.60 | 5.93M |
| 2026-05-26 | CNY 16.21 | +1.31% | CNY 16.06 | CNY 16.98 | CNY 15.98 | 8.00M |