Hangzhou CNCR-IT Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	13.780	14.660	13.060	14.590	14.590	8,254,500
2026-10-22	14.460	14.590	13.890	13.890	13.890	3,793,200
2026-10-21	14.440	14.730	14.340	14.470	14.470	3,977,918
2026-10-20	13.900	14.490	13.850	14.430	14.430	4,167,944
2026-10-19	13.880	14.100	13.580	13.910	13.910	3,592,800
2026-10-16	14.290	14.570	13.880	13.990	13.990	3,654,776
2026-10-15	14.300	14.570	14.070	14.130	14.130	4,715,000
2026-10-14	14.700	14.870	14.500	14.590	14.590	3,343,600
2026-10-13	14.440	14.920	14.140	14.790	14.790	5,246,900
2026-10-12	14.760	14.880	14.530	14.710	14.710	3,173,000
2026-10-09	14.300	14.900	13.860	14.870	14.870	5,835,787
2026-10-08	14.490	14.690	14.220	14.350	14.350	4,727,400
2026-09-30	14.870	15.050	14.450	14.490	14.490	4,055,534
2026-09-29	14.500	15.020	14.370	14.870	14.870	5,052,800
2026-09-28	14.840	14.900	14.340	14.470	14.470	5,178,000
2026-09-24	15.200	15.290	14.850	14.850	14.850	5,892,500
2026-09-23	15.640	15.870	15.150	15.190	15.190	8,888,200
2026-09-22	15.430	16.100	15.300	15.700	15.700	11,646,400
2026-09-21	14.970	15.340	14.970	15.250	15.250	5,119,100
2026-09-18	15.010	15.420	14.940	15.000	15.000	5,146,300
2026-09-17	14.820	15.020	14.740	14.860	14.860	3,683,600
2026-09-16	14.950	15.000	14.540	14.920	14.920	4,690,400
2026-09-15	15.090	15.430	14.820	14.840	14.840	5,595,377
2026-09-14	15.100	15.320	14.930	15.020	15.020	3,960,600
2026-09-11	15.160	15.360	14.840	15.150	15.150	5,074,473
2026-09-10	15.530	15.580	15.100	15.360	15.360	3,106,556
2026-09-09	15.970	16.030	15.460	15.590	15.590	5,084,400
2026-09-08	16.100	16.180	15.850	15.990	15.990	5,182,221
2026-09-07	16.190	16.380	15.900	16.020	16.020	5,590,599
2026-09-04	16.290	16.650	16.020	16.100	16.100	7,707,899
2026-09-03	16.660	16.750	16.090	16.110	16.110	6,773,239
2026-09-02	16.680	16.880	16.310	16.480	16.480	10,697,200
2026-09-01	15.890	17.300	15.780	16.720	16.720	19,299,955
2026-08-31	15.000	15.760	15.000	15.750	15.750	7,743,900
2026-08-28	15.280	15.610	15.190	15.210	15.210	6,242,500
2026-08-27	15.460	15.460	15.160	15.300	15.300	4,328,497
2026-08-26	15.400	15.430	14.910	15.220	15.220	5,222,000
2026-08-25	14.610	15.410	14.520	15.340	15.340	6,587,500
2026-08-24	14.900	15.030	14.540	14.770	14.770	4,021,100
2026-08-21	14.950	15.000	14.600	14.960	14.960	5,036,200
2026-08-20	14.910	15.090	14.710	14.890	14.890	4,847,600
2026-08-19	15.250	15.390	14.620	14.740	14.740	6,745,300
2026-08-18	15.680	15.770	15.200	15.520	15.520	7,396,797
2026-08-17	15.700	15.850	15.440	15.820	15.820	6,677,491
2026-08-14	15.780	15.940	15.410	15.750	15.750	8,507,600
2026-08-13	16.300	16.390	15.660	15.660	15.660	11,770,292
2026-08-12	15.590	16.590	15.480	16.220	16.220	15,926,738
2026-08-11	15.750	15.800	15.200	15.580	15.580	7,691,200
2026-08-10	15.600	15.750	15.280	15.750	15.750	8,459,100
2026-08-07	15.860	15.970	15.200	15.530	15.530	12,025,200
2026-08-06	15.810	16.410	15.670	15.920	15.920	19,608,203
2026-08-05	15.550	16.960	15.430	16.250	16.250	24,290,404
2026-08-04	15.380	15.700	15.160	15.610	15.610	14,964,482
2026-08-03	15.620	15.650	14.750	15.150	15.150	14,676,451
2026-07-31	15.000	15.670	14.930	15.430	15.430	20,897,023
2026-07-30	14.870	15.730	14.760	14.920	14.920	21,109,840
2026-07-29	14.830	15.180	14.400	15.110	15.110	22,655,500
2026-07-28	13.750	15.480	13.720	15.270	15.270	27,509,996
2026-07-27	12.920	13.580	12.810	13.550	13.550	6,134,300
2026-07-24	13.340	13.390	12.950	13.020	13.020	4,842,956

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.