Hangzhou CNCR-IT Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 21.870 | 21.870 | 21.090 | 21.520 | 21.520 | 7,225,005 |
| 2026-04-23 | 22.290 | 22.610 | 21.830 | 21.870 | 21.870 | 11,358,220 |
| 2026-04-22 | 21.380 | 23.100 | 21.280 | 22.630 | 22.630 | 16,943,221 |
| 2026-04-21 | 21.730 | 21.760 | 21.200 | 21.430 | 21.430 | 4,447,502 |
| 2026-04-20 | 21.630 | 21.970 | 21.610 | 21.790 | 21.790 | 4,676,622 |
| 2026-04-17 | 21.780 | 21.940 | 21.620 | 21.860 | 21.860 | 4,570,200 |
| 2026-04-16 | 21.500 | 21.980 | 21.420 | 21.960 | 21.960 | 6,466,200 |
| 2026-04-15 | 21.720 | 21.800 | 21.330 | 21.370 | 21.370 | 4,272,887 |
| 2026-04-14 | 21.690 | 21.820 | 21.380 | 21.640 | 21.640 | 4,395,500 |
| 2026-04-13 | 21.230 | 21.660 | 21.100 | 21.450 | 21.450 | 3,586,800 |
| 2026-04-10 | 21.360 | 21.660 | 21.350 | 21.380 | 21.380 | 4,171,400 |
| 2026-04-09 | 21.560 | 21.640 | 21.110 | 21.250 | 21.250 | 4,874,200 |
| 2026-04-08 | 20.820 | 21.880 | 20.670 | 21.840 | 21.840 | 7,722,399 |
| 2026-04-07 | 20.200 | 20.500 | 20.000 | 20.340 | 20.340 | 3,098,227 |
| 2026-04-03 | 20.680 | 20.730 | 20.000 | 20.070 | 20.070 | 4,133,100 |
| 2026-04-02 | 21.040 | 21.070 | 20.400 | 20.550 | 20.550 | 3,793,100 |
| 2026-04-01 | 21.150 | 21.330 | 20.920 | 21.120 | 21.120 | 3,559,000 |
| 2026-03-31 | 21.200 | 21.450 | 20.760 | 20.800 | 20.800 | 3,850,500 |
| 2026-03-30 | 20.720 | 21.310 | 20.490 | 21.270 | 21.270 | 4,312,900 |
| 2026-03-27 | 20.320 | 21.190 | 20.310 | 21.010 | 21.010 | 3,620,700 |
| 2026-03-26 | 21.270 | 21.420 | 20.600 | 20.690 | 20.690 | 3,998,400 |
| 2026-03-25 | 20.890 | 21.510 | 20.770 | 21.310 | 21.310 | 5,192,800 |
| 2026-03-24 | 20.500 | 20.800 | 20.020 | 20.770 | 20.770 | 5,888,300 |
| 2026-03-23 | 20.690 | 21.040 | 19.830 | 20.000 | 20.000 | 7,413,500 |
| 2026-03-20 | 22.350 | 22.440 | 21.220 | 21.260 | 21.260 | 6,931,900 |
| 2026-03-19 | 22.340 | 22.630 | 22.110 | 22.230 | 22.230 | 4,937,000 |
| 2026-03-18 | 21.940 | 22.790 | 21.700 | 22.740 | 22.740 | 7,590,497 |
| 2026-03-17 | 22.730 | 22.840 | 21.720 | 21.750 | 21.750 | 6,110,200 |
| 2026-03-16 | 22.310 | 22.680 | 22.220 | 22.680 | 22.680 | 4,709,100 |
| 2026-03-13 | 22.810 | 22.900 | 22.370 | 22.390 | 22.390 | 6,043,000 |
| 2026-03-12 | 23.480 | 23.680 | 23.000 | 23.020 | 23.020 | 6,568,300 |
| 2026-03-11 | 23.990 | 24.100 | 23.530 | 23.620 | 23.620 | 6,339,000 |
| 2026-03-10 | 24.040 | 24.480 | 23.630 | 23.900 | 23.900 | 8,113,999 |
| 2026-03-09 | 22.920 | 23.950 | 22.840 | 23.830 | 23.830 | 7,824,333 |
| 2026-03-06 | 23.080 | 23.450 | 22.950 | 23.410 | 23.410 | 4,964,000 |
| 2026-03-05 | 23.500 | 23.600 | 22.960 | 23.110 | 23.110 | 6,868,992 |
| 2026-03-04 | 22.500 | 23.240 | 22.310 | 22.860 | 22.860 | 6,899,097 |
| 2026-03-03 | 24.730 | 24.880 | 23.000 | 23.040 | 23.040 | 13,909,700 |
| 2026-03-02 | 25.500 | 25.790 | 24.520 | 24.730 | 24.730 | 15,442,800 |
| 2026-02-27 | 25.500 | 26.560 | 25.320 | 26.330 | 26.330 | 15,708,780 |
| 2026-02-26 | 25.840 | 26.030 | 25.450 | 25.610 | 25.610 | 11,512,100 |
| 2026-02-25 | 25.890 | 26.000 | 25.580 | 25.840 | 25.840 | 9,593,300 |
| 2026-02-24 | 26.200 | 26.300 | 25.300 | 25.900 | 25.900 | 10,646,000 |
| 2026-02-13 | 26.660 | 26.950 | 25.880 | 25.880 | 25.880 | 13,692,500 |
| 2026-02-12 | 26.800 | 27.160 | 26.420 | 26.660 | 26.660 | 19,074,070 |
| 2026-02-11 | 25.270 | 28.140 | 25.040 | 27.010 | 27.010 | 27,374,301 |
| 2026-02-10 | 25.080 | 25.590 | 24.880 | 25.290 | 25.290 | 10,452,660 |
| 2026-02-09 | 24.770 | 25.220 | 24.600 | 25.050 | 25.050 | 8,672,161 |
| 2026-02-06 | 24.330 | 24.760 | 24.300 | 24.400 | 24.400 | 6,057,100 |
| 2026-02-05 | 24.200 | 24.640 | 24.070 | 24.320 | 24.320 | 5,829,000 |
| 2026-02-04 | 25.440 | 25.440 | 24.240 | 24.650 | 24.650 | 13,250,580 |
| 2026-02-03 | 25.410 | 25.790 | 24.730 | 25.670 | 25.670 | 13,940,000 |
| 2026-02-02 | 26.440 | 26.500 | 25.200 | 25.270 | 25.270 | 17,032,900 |
| 2026-01-30 | 24.970 | 26.500 | 24.550 | 26.430 | 26.430 | 26,450,381 |
| 2026-01-29 | 24.400 | 25.500 | 23.710 | 24.870 | 24.870 | 14,401,860 |
| 2026-01-28 | 24.460 | 25.170 | 24.330 | 24.650 | 24.650 | 9,481,000 |
| 2026-01-27 | 24.240 | 24.720 | 23.610 | 24.470 | 24.470 | 9,523,385 |
| 2026-01-26 | 25.620 | 25.620 | 24.160 | 24.610 | 24.610 | 14,541,200 |
| 2026-01-23 | 24.980 | 25.500 | 24.650 | 25.460 | 25.460 | 12,564,390 |
| 2026-01-22 | 25.120 | 25.550 | 24.900 | 24.960 | 24.960 | 9,067,400 |
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.