Hangzhou CNCR-IT Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 26.320 | 27.290 | 25.700 | 26.250 | 26.250 | 40,367,446 |
| 2025-10-24 | 24.600 | 26.970 | 24.510 | 26.340 | 26.340 | 48,340,292 |
| 2025-10-23 | 24.150 | 25.850 | 23.700 | 25.230 | 25.230 | 43,400,494 |
| 2025-10-22 | 25.500 | 25.520 | 24.420 | 24.610 | 24.610 | 23,966,492 |
| 2025-10-21 | 25.700 | 25.800 | 24.680 | 25.520 | 25.520 | 39,021,300 |
| 2025-10-20 | 23.760 | 26.900 | 23.600 | 25.980 | 25.980 | 53,483,547 |
| 2025-10-17 | 23.920 | 24.580 | 23.000 | 23.110 | 23.110 | 32,411,992 |
| 2025-10-16 | 25.030 | 25.090 | 23.800 | 23.920 | 23.920 | 30,670,066 |
| 2025-10-15 | 25.490 | 25.930 | 24.700 | 25.000 | 25.000 | 37,271,700 |
| 2025-10-14 | 26.800 | 28.300 | 25.550 | 25.930 | 25.930 | 48,383,055 |
| 2025-10-13 | 25.810 | 29.480 | 25.810 | 26.800 | 26.800 | 59,539,130 |
| 2025-10-10 | 24.920 | 29.480 | 24.920 | 28.010 | 28.010 | 75,394,517 |
| 2025-10-09 | 27.430 | 27.590 | 24.600 | 24.800 | 24.800 | 56,055,092 |
| 2025-09-30 | 26.390 | 28.200 | 25.790 | 27.200 | 27.200 | 77,079,449 |
| 2025-09-29 | 23.380 | 26.400 | 23.250 | 26.400 | 26.400 | 56,093,184 |
| 2025-09-26 | 23.500 | 23.620 | 21.750 | 22.000 | 22.000 | 49,214,396 |
| 2025-09-25 | 26.010 | 26.300 | 24.260 | 24.500 | 24.500 | 59,945,519 |
| 2025-09-24 | 25.510 | 28.560 | 23.930 | 26.750 | 26.750 | 81,279,703 |
| 2025-09-23 | 24.100 | 26.290 | 23.370 | 26.290 | 26.290 | 85,744,088 |
| 2025-09-22 | 20.500 | 21.910 | 19.710 | 21.910 | 21.910 | 53,985,756 |
| 2025-09-19 | 18.490 | 19.090 | 17.770 | 18.260 | 18.260 | 20,386,717 |
| 2025-09-18 | 18.390 | 18.770 | 17.580 | 17.820 | 17.820 | 20,167,908 |
| 2025-09-17 | 17.830 | 18.270 | 17.550 | 18.220 | 18.220 | 12,776,000 |
| 2025-09-16 | 17.580 | 17.900 | 17.420 | 17.840 | 17.840 | 7,164,459 |
| 2025-09-15 | 17.530 | 17.740 | 17.250 | 17.650 | 17.650 | 8,074,300 |
| 2025-09-12 | 17.500 | 17.890 | 17.400 | 17.640 | 17.640 | 9,215,980 |
| 2025-09-11 | 17.140 | 17.550 | 17.070 | 17.550 | 17.550 | 9,221,370 |
| 2025-09-10 | 16.690 | 17.260 | 16.620 | 17.200 | 17.200 | 7,881,787 |
| 2025-09-09 | 17.140 | 17.210 | 16.600 | 16.630 | 16.630 | 7,893,541 |
| 2025-09-08 | 16.910 | 17.490 | 16.770 | 17.250 | 17.250 | 9,672,000 |
| 2025-09-05 | 16.570 | 16.780 | 16.310 | 16.750 | 16.750 | 7,689,800 |
| 2025-09-04 | 16.680 | 16.940 | 16.200 | 16.440 | 16.440 | 9,673,400 |
| 2025-09-03 | 17.430 | 17.460 | 16.600 | 16.650 | 16.650 | 9,795,100 |
| 2025-09-02 | 18.000 | 18.000 | 17.030 | 17.350 | 17.350 | 14,241,348 |
| 2025-09-01 | 18.230 | 18.530 | 17.850 | 17.930 | 17.930 | 13,559,292 |
| 2025-08-29 | 18.910 | 18.920 | 18.060 | 18.100 | 18.100 | 18,890,832 |
| 2025-08-28 | 18.330 | 19.280 | 18.120 | 19.100 | 19.100 | 25,303,897 |
| 2025-08-27 | 18.870 | 19.860 | 18.710 | 18.810 | 18.810 | 38,157,179 |
| 2025-08-26 | 17.990 | 18.770 | 17.800 | 18.450 | 18.450 | 23,352,684 |
| 2025-08-25 | 18.250 | 19.000 | 18.250 | 18.300 | 18.300 | 27,773,012 |
| 2025-08-22 | 17.770 | 18.380 | 17.570 | 17.800 | 17.800 | 19,114,699 |
| 2025-08-21 | 17.450 | 17.850 | 17.200 | 17.400 | 17.400 | 13,948,149 |
| 2025-08-20 | 17.290 | 17.440 | 17.010 | 17.430 | 17.430 | 11,530,900 |
| 2025-08-19 | 17.290 | 17.650 | 17.140 | 17.510 | 17.510 | 16,603,443 |
| 2025-08-18 | 16.890 | 17.340 | 16.880 | 17.170 | 17.170 | 13,709,656 |
| 2025-08-15 | 16.590 | 16.910 | 16.460 | 16.840 | 16.840 | 10,237,131 |
| 2025-08-14 | 16.850 | 17.450 | 16.540 | 16.540 | 16.540 | 15,971,444 |
| 2025-08-13 | 17.230 | 17.240 | 16.780 | 16.830 | 16.830 | 10,151,188 |
| 2025-08-12 | 16.900 | 17.220 | 16.710 | 17.070 | 17.070 | 10,869,077 |
| 2025-08-11 | 16.850 | 17.060 | 16.780 | 16.920 | 16.920 | 6,648,200 |
| 2025-08-08 | 17.100 | 17.140 | 16.660 | 16.790 | 16.790 | 8,095,800 |
| 2025-08-07 | 17.210 | 17.380 | 17.100 | 17.190 | 17.190 | 7,794,500 |
| 2025-08-06 | 17.000 | 17.440 | 16.940 | 17.330 | 17.330 | 10,288,272 |
| 2025-08-05 | 17.200 | 17.340 | 16.880 | 17.060 | 17.060 | 8,882,900 |
| 2025-08-04 | 16.660 | 17.230 | 16.610 | 17.180 | 17.180 | 12,437,795 |
| 2025-08-01 | 16.440 | 16.800 | 16.350 | 16.750 | 16.750 | 10,305,776 |
| 2025-07-31 | 16.320 | 16.720 | 16.310 | 16.430 | 16.430 | 9,368,900 |
| 2025-07-30 | 16.620 | 16.650 | 16.220 | 16.460 | 16.460 | 6,764,694 |
| 2025-07-29 | 16.670 | 16.680 | 16.400 | 16.680 | 16.680 | 6,336,800 |
| 2025-07-28 | 16.760 | 16.830 | 16.510 | 16.670 | 16.670 | 7,864,158 |
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.