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
2026-04-24	16.680	16.870	16.300	16.690	16.690	2,913,131
2026-04-23	16.800	17.290	16.660	16.830	16.830	4,567,637
2026-04-22	16.720	17.000	16.560	16.750	16.750	2,437,030
2026-04-21	17.030	17.320	16.620	16.720	16.720	2,524,000
2026-04-20	16.850	17.110	16.740	17.010	17.010	2,916,490
2026-04-17	16.970	17.420	16.670	16.860	16.860	3,618,700
2026-04-16	16.400	17.130	16.090	17.070	17.070	5,257,910
2026-04-15	16.650	16.700	16.200	16.250	16.250	2,700,000
2026-04-14	16.470	16.660	16.280	16.660	16.660	3,628,300
2026-04-13	16.310	16.380	16.030	16.310	16.310	2,742,554
2026-04-10	16.250	16.560	16.060	16.310	16.310	3,279,785
2026-04-09	16.230	16.490	15.930	16.000	16.000	3,926,600
2026-04-08	15.880	16.250	15.740	16.250	16.250	3,360,800
2026-04-07	15.140	15.630	15.050	15.430	15.430	3,281,685
2026-04-03	15.880	15.880	15.080	15.120	15.120	3,160,750
2026-04-02	16.220	16.340	15.570	15.800	15.800	4,011,200
2026-04-01	16.500	16.580	16.180	16.400	16.400	3,493,600
2026-03-31	16.580	16.730	15.980	16.000	16.000	3,898,641
2026-03-30	16.080	16.660	16.080	16.530	16.530	3,894,445
2026-03-27	16.350	16.600	16.230	16.400	16.400	4,733,643
2026-03-26	17.200	17.200	16.270	16.390	16.390	6,525,900
2026-03-25	16.820	17.810	16.820	17.080	17.080	11,427,300
2026-03-24	16.400	17.450	15.730	17.200	17.200	16,209,880
2026-03-23	16.390	16.400	15.180	15.230	15.230	6,711,598
2026-03-20	17.590	17.640	16.540	16.560	16.560	5,838,443
2026-03-19	17.820	17.930	17.290	17.440	17.440	3,160,240
2026-03-18	17.810	18.030	17.630	18.030	18.030	3,967,052
2026-03-17	18.860	18.890	17.700	17.770	17.770	4,608,500
2026-03-16	18.980	19.190	18.500	18.690	18.690	3,938,390
2026-03-13	19.280	19.450	18.980	18.980	18.980	4,121,066
2026-03-12	19.680	19.860	19.350	19.450	19.450	5,610,815
2026-03-11	19.930	19.930	19.560	19.730	19.730	7,566,238
2026-03-10	19.560	20.200	19.280	19.980	19.980	10,778,290
2026-03-09	18.970	19.580	18.140	19.450	19.450	11,257,120
2026-03-06	19.540	20.000	19.270	19.310	19.310	14,368,710
2026-03-05	19.530	20.510	19.210	19.390	19.390	17,642,600
2026-03-04	18.560	19.980	18.560	19.370	19.370	15,224,800
2026-03-03	18.780	19.560	18.260	18.280	18.280	8,554,129
2026-03-02	18.410	18.990	17.980	18.400	18.400	5,014,584
2026-02-27	18.480	18.670	18.300	18.670	18.670	2,800,934
2026-02-26	18.330	18.540	18.220	18.480	18.480	2,886,711
2026-02-25	18.660	18.830	18.140	18.250	18.250	3,890,290
2026-02-24	18.320	18.650	18.190	18.650	18.650	3,836,141
2026-02-13	18.040	18.460	17.900	18.160	18.160	3,830,734
2026-02-12	18.000	18.310	17.700	18.190	18.190	3,481,458
2026-02-11	17.930	18.100	17.830	17.850	17.850	1,854,590
2026-02-10	17.980	18.130	17.890	17.930	17.930	1,928,002
2026-02-09	17.780	18.040	17.650	17.970	17.970	2,662,057
2026-02-06	17.130	17.720	17.000	17.440	17.440	2,691,610
2026-02-05	17.350	17.580	17.250	17.260	17.260	2,816,987
2026-02-04	17.630	17.850	17.440	17.510	17.510	2,840,900
2026-02-03	17.290	17.550	17.120	17.500	17.500	3,207,800
2026-02-02	17.150	17.550	17.100	17.100	17.100	3,940,656
2026-01-30	17.260	17.390	16.800	17.150	17.150	4,492,670
2026-01-29	17.740	18.040	17.300	17.440	17.440	3,479,497
2026-01-28	18.200	18.350	17.740	17.780	17.780	3,325,785
2026-01-27	18.560	18.560	17.600	18.220	18.220	3,937,700
2026-01-26	18.800	18.830	18.280	18.460	18.460	3,913,200
2026-01-23	18.840	18.860	18.610	18.780	18.780	3,166,110
2026-01-22	18.690	18.880	18.510	18.750	18.750	3,311,318

← NewerPage 3 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.