Hangzhou CNCR-IT Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	13.540	13.620	13.160	13.500	13.500	7,270,200
2026-07-22	13.400	13.630	13.140	13.230	13.230	5,498,450
2026-07-21	13.070	13.550	12.460	13.480	13.480	8,634,600
2026-07-20	13.440	14.050	12.900	13.200	13.200	6,002,100
2026-07-17	13.990	14.290	13.310	13.440	13.440	7,262,543
2026-07-16	13.730	14.410	13.660	14.100	14.100	8,014,851
2026-07-15	13.500	13.980	13.500	13.760	13.760	5,497,951
2026-07-14	13.570	13.830	13.030	13.550	13.550	5,798,414
2026-07-13	14.480	14.490	13.510	13.560	13.560	6,258,100
2026-07-10	13.930	14.890	13.870	14.490	14.490	7,764,802
2026-07-09	13.960	14.310	13.670	14.180	14.180	6,528,400
2026-07-08	13.830	14.600	13.760	14.170	14.170	7,524,900
2026-07-07	14.330	14.550	13.800	13.850	13.850	4,139,000
2026-07-06	14.770	14.820	14.300	14.420	14.420	4,594,203
2026-07-03	14.770	14.850	14.410	14.620	14.620	5,637,700
2026-07-02	14.870	15.280	14.580	14.640	14.640	6,358,602
2026-07-01	14.590	15.250	14.500	14.950	14.950	7,863,700
2026-06-30	13.930	14.870	13.840	14.580	14.580	9,616,600
2026-06-29	13.900	14.140	13.600	13.930	13.930	5,401,500
2026-06-26	14.460	14.710	13.900	13.980	13.980	6,407,123
2026-06-25	15.030	15.180	14.510	14.620	14.620	5,502,014
2026-06-24	15.500	15.520	14.780	15.040	15.040	5,712,202
2026-06-23	15.510	15.950	15.390	15.590	15.590	5,189,200
2026-06-22	15.500	15.790	14.950	15.740	15.740	6,878,802
2026-06-18	15.270	15.820	15.210	15.580	15.580	4,042,800
2026-06-17	15.710	15.790	15.350	15.460	15.460	4,372,200
2026-06-16	15.990	16.020	15.480	15.860	15.860	4,429,400
2026-06-15	15.450	16.040	15.450	15.880	15.880	5,433,466
2026-06-12	15.380	15.680	15.120	15.390	15.390	5,390,504
2026-06-11	15.500	15.630	14.990	15.190	15.190	5,643,100
2026-06-10	15.860	16.150	15.410	15.690	15.690	4,583,600
2026-06-09	16.300	16.300	15.830	16.050	16.050	4,373,088
2026-06-08	16.000	16.630	15.740	15.970	15.970	5,442,888
2026-06-05	15.970	16.640	15.740	16.300	16.300	6,478,003
2026-06-04	16.420	16.640	16.310	16.420	16.420	3,539,000
2026-06-03	16.910	16.950	16.500	16.640	16.640	4,518,700
2026-06-02	17.050	17.370	16.420	16.860	16.860	4,548,100
2026-06-01	16.560	17.430	16.450	17.080	17.080	6,349,500
2026-05-29	17.380	17.460	16.410	16.500	16.500	5,596,402
2026-05-28	16.970	17.460	16.610	17.340	17.340	6,179,800
2026-05-27	17.790	17.790	16.910	16.980	16.980	6,798,900
2026-05-26	18.060	18.140	17.550	17.830	17.830	5,337,600
2026-05-25	18.610	18.880	18.060	18.240	18.240	5,475,757
2026-05-22	18.400	18.770	18.080	18.600	18.600	4,644,300
2026-05-21	19.450	19.650	18.380	18.390	18.390	8,310,696
2026-05-20	20.100	20.290	19.350	19.450	19.450	7,074,300
2026-05-19	19.680	20.990	19.510	20.360	20.360	9,096,371
2026-05-18	19.570	19.880	19.330	19.710	19.710	5,004,787
2026-05-15	19.670	20.060	19.320	19.370	19.370	5,875,471
2026-05-14	20.700	21.140	19.650	19.660	19.660	8,242,386
2026-05-13	20.200	20.880	19.920	20.610	20.610	6,956,996
2026-05-12	20.900	20.900	20.140	20.150	20.150	6,817,100
2026-05-11	21.160	21.470	20.840	20.920	20.920	10,016,360
2026-05-08	21.750	22.180	21.070	21.290	21.290	14,113,960
2026-05-07	20.320	21.380	20.040	21.270	21.270	13,192,960
2026-05-06	19.770	20.650	19.710	20.320	20.320	8,198,300
2026-04-30	19.560	19.950	19.500	19.650	19.650	7,180,319
2026-04-29	19.640	20.000	18.920	19.650	19.650	15,366,700
2026-04-28	21.890	21.890	20.960	21.050	21.050	8,848,704
2026-04-27	21.500	22.100	21.310	21.910	21.910	7,919,242

← NewerPage 2 of 2 · 120 trading days

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.