Shenzhen Increase Technology Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	10.900	11.470	10.870	11.430	11.430	3,009,955
2026-07-22	11.120	11.330	10.890	10.940	10.940	2,702,400
2026-07-21	11.090	11.490	10.300	11.220	11.220	4,520,185
2026-07-20	11.580	12.100	10.780	11.110	11.110	4,422,500
2026-07-17	12.320	12.630	11.520	11.590	11.590	3,373,600
2026-07-16	11.890	12.440	11.830	12.190	12.190	2,725,065
2026-07-15	12.110	12.300	11.880	12.010	12.010	2,339,710
2026-07-14	12.000	12.110	11.520	12.060	12.060	2,685,600
2026-07-13	12.590	12.590	11.800	11.860	11.860	3,054,200
2026-07-10	12.360	12.980	12.000	12.640	12.640	3,629,130
2026-07-09	12.170	12.230	11.660	12.200	12.200	2,469,800
2026-07-08	12.300	12.440	11.870	12.060	12.060	2,100,600
2026-07-07	12.630	12.840	12.210	12.300	12.300	2,476,300
2026-07-06	13.020	13.170	12.630	12.680	12.680	3,048,135
2026-07-03	12.600	13.050	12.600	12.970	12.970	3,894,985
2026-07-02	12.740	13.370	12.580	12.670	12.670	3,937,800
2026-07-01	12.620	13.040	12.520	12.790	12.790	3,735,530
2026-06-30	12.480	12.870	12.310	12.740	12.740	3,005,601
2026-06-29	12.600	12.750	12.120	12.580	12.580	3,644,500
2026-06-26	13.080	13.260	12.600	12.650	12.650	3,057,537
2026-06-25	13.710	13.730	12.980	13.080	13.080	4,235,084
2026-06-24	14.410	14.510	13.300	13.640	13.640	4,493,895
2026-06-23	14.050	14.650	13.980	14.310	14.310	4,626,955
2026-06-22	13.810	14.160	13.350	14.130	14.130	4,683,144
2026-06-18	13.960	14.390	13.500	13.960	13.960	5,351,240
2026-06-17	14.300	14.590	13.850	13.950	13.950	4,589,200
2026-06-16	13.870	14.540	13.660	14.330	14.330	4,628,500
2026-06-15	13.810	14.330	13.780	13.890	13.890	3,557,040
2026-06-12	13.810	13.990	13.430	13.750	13.750	3,561,700
2026-06-11	13.770	13.920	13.240	13.520	13.520	3,530,610
2026-06-10	14.100	14.220	13.380	13.910	13.910	4,261,400
2026-06-09	14.580	14.580	14.060	14.250	14.250	3,988,610
2026-06-08	14.470	14.950	13.940	14.270	14.270	5,365,697
2026-06-05	14.670	15.110	14.100	14.700	14.700	4,383,200
2026-06-04	14.990	15.380	14.500	14.630	14.630	3,692,660
2026-06-03	15.430	15.490	15.000	15.150	15.150	3,370,070
2026-06-02	15.960	16.270	15.250	15.430	15.430	3,744,210
2026-06-01	15.430	16.350	15.430	15.970	15.970	4,582,191
2026-05-29	16.710	16.960	15.390	15.500	15.500	4,406,110
2026-05-28	16.870	17.010	16.150	16.710	16.710	3,921,390
2026-05-27	17.000	17.360	16.560	16.900	16.900	3,551,500
2026-05-26	17.680	17.690	16.760	16.940	16.940	3,465,400
2026-05-25	18.300	18.450	17.410	17.680	17.680	3,717,576
2026-05-22	17.550	18.070	17.410	17.910	17.910	3,209,782
2026-05-21	18.360	18.600	17.360	17.410	17.410	4,671,785
2026-05-20	18.680	18.690	18.210	18.360	18.360	3,053,422
2026-05-19	18.520	18.850	18.400	18.690	18.690	2,781,469
2026-05-18	18.170	18.660	18.000	18.510	18.510	3,082,167
2026-05-15	18.500	18.640	18.060	18.210	18.210	3,452,400
2026-05-14	18.540	18.800	18.400	18.500	18.500	4,337,440
2026-05-13	18.240	18.980	17.920	18.540	18.540	4,635,472
2026-05-12	18.460	18.550	17.930	18.080	18.080	3,823,685
2026-05-11	18.210	18.590	18.020	18.590	18.590	5,030,185
2026-05-08	18.130	18.260	17.890	18.060	18.060	3,333,187
2026-05-07	17.900	18.400	17.820	18.170	18.170	4,004,540
2026-05-06	17.480	18.160	17.480	17.950	17.950	5,091,699
2026-04-30	17.140	17.390	17.070	17.310	17.310	3,103,555
2026-04-29	16.680	17.230	16.630	17.140	17.140	4,560,797
2026-04-28	16.990	17.090	16.610	16.840	16.840	5,209,764
2026-04-27	16.670	17.260	16.470	17.160	17.160	4,158,395

← NewerPage 2 of 5 · 243 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.