Hangzhou CNCR-IT Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	25.000	25.390	24.610	25.110	25.110	10,905,400
2026-01-20	25.020	25.580	24.750	25.240	25.240	14,205,900
2026-01-19	24.510	25.240	24.510	25.010	25.010	17,245,699
2026-01-16	27.000	27.050	25.840	26.170	26.170	17,944,296
2026-01-15	28.000	28.000	26.490	27.060	27.060	22,902,092
2026-01-14	27.680	29.150	27.520	28.130	28.130	34,347,468
2026-01-13	29.640	30.830	27.120	27.230	27.230	34,298,619
2026-01-12	27.800	29.370	27.550	28.840	28.840	37,255,208
2026-01-09	25.490	27.260	25.280	26.920	26.920	32,333,500
2026-01-08	25.210	25.850	24.960	25.600	25.600	14,268,853
2026-01-07	26.000	26.040	25.310	25.400	25.400	16,494,392
2026-01-06	25.590	26.200	25.490	25.980	25.980	24,166,175
2026-01-05	24.940	25.780	24.700	25.780	25.780	28,999,060
2025-12-31	24.020	24.500	23.660	24.030	24.030	11,659,600
2025-12-30	24.080	24.460	24.010	24.080	24.080	10,794,800
2025-12-29	24.790	25.190	24.210	24.250	24.250	13,709,100
2025-12-26	24.750	25.460	24.430	24.950	24.950	17,784,537
2025-12-25	24.670	24.850	24.400	24.750	24.750	12,234,240
2025-12-24	24.160	24.650	24.030	24.610	24.610	13,007,065
2025-12-23	25.000	25.040	24.000	24.180	24.180	16,669,760
2025-12-22	24.310	25.450	24.310	25.090	25.090	16,566,174
2025-12-19	24.900	24.980	24.390	24.430	24.430	11,990,097
2025-12-18	25.000	25.250	24.610	24.630	24.630	14,421,900
2025-12-17	24.500	25.640	24.400	25.500	25.500	18,934,130
2025-12-16	24.830	25.470	24.280	24.630	24.630	18,449,500
2025-12-15	26.020	26.110	24.950	25.080	25.080	28,415,895
2025-12-12	29.150	29.170	26.620	27.020	27.020	40,393,857
2025-12-11	30.140	31.240	29.290	29.750	29.750	41,646,572
2025-12-10	28.690	31.360	28.500	30.500	30.500	55,884,063
2025-12-09	29.920	30.700	29.010	29.080	29.080	40,023,800
2025-12-08	29.090	31.350	28.500	30.600	30.600	61,060,060
2025-12-05	32.870	34.500	28.800	29.560	29.560	72,551,949
2025-12-04	27.580	31.860	27.510	31.860	31.860	55,548,583
2025-12-03	27.660	28.180	26.460	26.550	26.550	24,061,726
2025-12-02	27.800	28.000	27.140	27.530	27.530	16,420,981
2025-12-01	28.640	29.180	27.800	27.960	27.960	24,047,200
2025-11-28	28.500	29.600	27.900	28.760	28.760	28,318,875
2025-11-27	28.860	29.310	28.050	28.110	28.110	27,818,900
2025-11-26	30.050	30.270	28.850	28.920	28.920	31,969,500
2025-11-25	29.170	31.120	29.170	30.050	30.050	40,330,829
2025-11-24	30.000	30.000	27.100	28.580	28.580	45,759,741
2025-11-21	30.880	32.160	29.580	29.650	29.650	51,694,766
2025-11-20	30.100	33.700	28.380	32.100	32.100	67,264,305
2025-11-19	30.470	33.900	29.600	29.800	29.800	67,897,083
2025-11-18	26.590	31.000	26.000	29.520	29.520	60,944,094
2025-11-17	24.280	27.940	24.280	26.680	26.680	44,632,451
2025-11-14	24.200	26.930	24.000	25.000	25.000	42,499,551
2025-11-13	22.990	23.520	22.650	23.200	23.200	14,877,100
2025-11-12	23.080	23.160	22.430	22.640	22.640	13,280,499
2025-11-11	24.060	24.310	22.920	23.230	23.230	17,287,679
2025-11-10	23.550	24.310	23.550	24.010	24.010	12,573,188
2025-11-07	24.700	24.700	23.890	23.890	23.890	20,136,173
2025-11-06	24.940	25.580	24.170	25.150	25.150	24,526,821
2025-11-05	25.240	25.660	24.620	25.170	25.170	27,110,100
2025-11-04	27.310	27.580	25.940	26.300	26.300	36,082,452
2025-11-03	25.660	28.550	25.010	28.180	28.180	48,632,502
2025-10-31	27.900	29.440	25.860	26.770	26.770	61,996,104
2025-10-30	25.270	27.690	24.550	26.600	26.600	53,881,700
2025-10-29	24.930	25.950	24.540	25.670	25.670	33,789,958
2025-10-28	26.620	27.080	25.060	25.410	25.410	36,097,061

← NewerPage 4 of 21 · 1,219 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.