Stock listing
Shenzhen:300703 Cre8 Direct (Ningbo) Co. Ltd. (创源股份) 股价
Follow Cre8 Direct (Ningbo) Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300703
¥11.34 CNY -0.10 (-0.9%)
Close on Nov 3, 2026
- Day range
- ¥11.17 – ¥11.75 CNYNov 3, 2026
- Volume
- 3.97M sharesNov 3, 2026
- Market cap
- ¥2.05B CNYAt the close on Nov 3, 2026 · price × 180.4M shares outstanding
- 52-week range
- ¥10.50 – ¥29.57 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥77.24M CNYMedian day 5.01M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300703 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥11.34 | -0.10 | -0.9% | ¥11.40 | ¥11.75 | ¥11.17 | 3,967,875 | |
| ¥11.44 | +0.68 | +6.3% | ¥10.83 | ¥11.51 | ¥10.50 | 7,164,725 | |
| ¥10.76 | -0.83 | -7.2% | ¥11.30 | ¥11.41 | ¥10.76 | 5,912,800 | |
| ¥11.59 | -0.22 | -1.9% | ¥11.90 | ¥12.30 | ¥11.51 | 5,711,880 | |
| ¥11.81 | +0.23 | +2.0% | ¥11.65 | ¥11.98 | ¥11.57 | 4,293,100 | |
| ¥11.58 | -0.56 | -4.6% | ¥12.08 | ¥12.15 | ¥11.58 | 4,555,500 | |
| ¥12.14 | 0.00 | 0.0% | ¥12.09 | ¥12.35 | ¥11.90 | 6,572,900 | |
| ¥12.14 | -0.30 | -2.4% | ¥12.22 | ¥12.22 | ¥10.99 | 10,541,594 | |
| ¥12.44 | -0.55 | -4.2% | ¥12.92 | ¥12.98 | ¥12.42 | 4,224,700 | |
| ¥12.99 | -0.17 | -1.3% | ¥13.20 | ¥13.48 | ¥12.91 | 3,599,300 | |
| ¥13.16 | 0.00 | 0.0% | ¥13.20 | ¥13.31 | ¥12.98 | 3,724,000 | |
| ¥13.16 | -0.28 | -2.1% | ¥13.43 | ¥13.50 | ¥12.90 | 5,065,800 | |
| ¥13.44 | -0.10 | -0.7% | ¥13.75 | ¥14.10 | ¥13.28 | 7,168,500 | |
| ¥13.54 | -0.26 | -1.9% | ¥13.50 | ¥14.19 | ¥13.33 | 9,639,700 | |
| ¥13.80 | +0.02 | +0.1% | ¥13.78 | ¥14.04 | ¥13.47 | 5,086,600 | |
| ¥13.78 | +0.32 | +2.4% | ¥13.36 | ¥13.93 | ¥12.90 | 5,120,400 | |
| ¥13.46 | -0.29 | -2.1% | ¥13.78 | ¥13.86 | ¥13.24 | 4,476,200 | |
| ¥13.75 | +0.33 | +2.5% | ¥13.39 | ¥13.75 | ¥12.96 | 5,391,825 | |
| ¥13.42 | -0.41 | -3.0% | ¥13.93 | ¥14.01 | ¥13.30 | 3,058,600 | |
| ¥13.83 | -0.13 | -0.9% | ¥14.15 | ¥14.15 | ¥13.67 | 4,485,750 | |
| ¥13.96 | +0.35 | +2.6% | ¥13.75 | ¥14.19 | ¥13.50 | 6,117,300 | |
| ¥13.61 | -0.09 | -0.7% | ¥13.87 | ¥14.29 | ¥13.50 | 5,622,891 | |
| ¥13.70 | -0.10 | -0.7% | ¥13.70 | ¥14.09 | ¥13.64 | 4,384,925 | |
| ¥13.80 | -0.40 | -2.8% | ¥14.28 | ¥14.28 | ¥13.70 | 5,005,800 | |
| ¥14.20 | -0.16 | -1.1% | ¥14.29 | ¥14.40 | ¥13.96 | 6,654,225 | |
| ¥14.36 | +0.52 | +3.8% | ¥13.95 | ¥14.47 | ¥13.75 | 7,362,800 | |
| ¥13.84 | +0.36 | +2.7% | ¥13.60 | ¥14.03 | ¥13.33 | 8,088,600 | |
| ¥13.48 | +0.37 | +2.8% | ¥13.30 | ¥13.66 | ¥12.97 | 7,018,600 | |
| ¥13.11 | +0.31 | +2.4% | ¥12.82 | ¥13.50 | ¥12.54 | 8,221,400 | |
| ¥12.80 | -0.74 | -5.5% | ¥13.59 | ¥13.63 | ¥12.72 | 6,354,100 | |
| ¥13.54 | -0.19 | -1.4% | ¥13.73 | ¥13.83 | ¥13.45 | 4,635,800 | |
| ¥13.73 | -0.57 | -4.0% | ¥14.40 | ¥14.40 | ¥13.61 | 6,135,725 | |
| ¥14.30 | -0.54 | -3.6% | ¥14.82 | ¥15.10 | ¥14.26 | 7,750,000 | |
| ¥14.84 | +0.14 | +1.0% | ¥14.62 | ¥15.18 | ¥14.25 | 10,898,000 | |
| ¥14.70 | -0.21 | -1.4% | ¥14.91 | ¥15.18 | ¥14.63 | 13,589,600 | |
| ¥14.91 | +0.57 | +4.0% | ¥14.46 | ¥14.94 | ¥14.00 | 15,600,100 | |
| ¥14.34 | +0.65 | +4.7% | ¥13.74 | ¥14.46 | ¥13.74 | 7,942,700 | |
| ¥13.69 | -0.26 | -1.9% | ¥14.05 | ¥14.15 | ¥13.62 | 3,355,125 | |
| ¥13.95 | -0.18 | -1.3% | ¥14.13 | ¥14.13 | ¥13.75 | 3,171,986 | |
| ¥14.13 | +0.24 | +1.7% | ¥13.86 | ¥14.29 | ¥13.71 | 4,696,210 | |
| ¥13.89 | +0.39 | +2.9% | ¥13.43 | ¥13.90 | ¥13.34 | 4,417,400 | |
| ¥13.50 | +0.14 | +1.0% | ¥13.36 | ¥13.61 | ¥13.30 | 3,206,100 | |
| ¥13.36 | -0.25 | -1.8% | ¥13.61 | ¥13.79 | ¥13.24 | 3,545,400 | |
| ¥13.61 | -0.10 | -0.7% | ¥13.64 | ¥13.81 | ¥13.54 | 2,957,375 | |
| ¥13.71 | +0.51 | +3.9% | ¥13.05 | ¥13.76 | ¥13.05 | 3,746,400 | |
| ¥13.20 | -0.25 | -1.9% | ¥13.44 | ¥13.47 | ¥13.05 | 2,602,303 | |
| ¥13.45 | +0.14 | +1.1% | ¥13.16 | ¥13.50 | ¥13.00 | 3,158,228 | |
| ¥13.31 | +0.28 | +2.1% | ¥13.12 | ¥13.36 | ¥13.00 | 3,005,500 | |
| ¥13.03 | -0.53 | -3.9% | ¥13.42 | ¥13.58 | ¥13.00 | 3,769,800 | |
| ¥13.56 | -0.22 | -1.6% | ¥13.88 | ¥13.89 | ¥13.46 | 2,440,300 | |
| ¥13.78 | +0.37 | +2.8% | ¥13.42 | ¥13.81 | ¥13.22 | 4,223,500 | |
| ¥13.41 | -0.17 | -1.3% | ¥13.58 | ¥13.64 | ¥13.28 | 3,432,072 | |
| ¥13.58 | -0.28 | -2.0% | ¥13.81 | ¥13.87 | ¥13.55 | 3,873,700 | |
| ¥13.86 | +0.23 | +1.7% | ¥13.75 | ¥13.93 | ¥13.55 | 4,891,100 | |
| ¥13.63 | -0.31 | -2.2% | ¥13.88 | ¥13.88 | ¥13.53 | 6,733,525 | |
| ¥13.94 | +0.84 | +6.4% | ¥13.10 | ¥14.13 | ¥13.00 | 12,806,575 | |
| ¥13.10 | -0.27 | -2.0% | ¥13.80 | ¥13.90 | ¥12.86 | 8,164,475 | |
| ¥13.37 | -0.03 | -0.2% | ¥13.46 | ¥13.46 | ¥13.13 | 3,908,000 | |
| ¥13.40 | +0.01 | +0.1% | ¥13.40 | ¥13.49 | ¥13.23 | 4,262,518 | |
| ¥13.39 | -0.01 | -0.1% | ¥13.48 | ¥13.65 | ¥13.28 | 6,460,417 | |
| ¥13.40 | +0.27 | +2.1% | ¥13.10 | ¥13.41 | ¥13.00 | 5,512,600 |
- Ticker
- Shenzhen:300703
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · May 25, 2026
Cre8 Direct Ningbo's Chairman Resigns
Latest news
Cre8 Direct Ningbo's Chairman Resigns
May 25, 2026
Closed ¥16.21 (+1.3%) on May 26, 2026
Cre8 Direct Ningbo's Chairman Detained By Authorities
Mar 13, 2026
Closed ¥20.52 (-2.9%) on Mar 16, 2026
Cre8 Direct (Ningbo) Co. Ltd. on 6ix
- News releases
- 2 in the last 12 months · 2 in all · newest May 25, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Cre8 Direct (Ningbo) Co. Ltd.