Shenzhen Increase Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 18.370 | 18.650 | 18.130 | 18.620 | 18.620 | 3,307,600 |
| 2026-01-20 | 18.770 | 18.960 | 18.340 | 18.530 | 18.530 | 4,612,800 |
| 2026-01-19 | 18.200 | 18.840 | 18.110 | 18.790 | 18.790 | 5,227,665 |
| 2026-01-16 | 18.530 | 18.770 | 18.210 | 18.310 | 18.310 | 4,477,206 |
| 2026-01-15 | 18.250 | 18.360 | 18.000 | 18.170 | 18.170 | 3,409,310 |
| 2026-01-14 | 18.130 | 18.400 | 17.850 | 18.230 | 18.230 | 5,888,122 |
| 2026-01-13 | 18.350 | 18.590 | 17.890 | 18.100 | 18.100 | 6,262,898 |
| 2026-01-12 | 18.030 | 18.350 | 17.810 | 18.350 | 18.350 | 4,509,847 |
| 2026-01-09 | 17.870 | 17.970 | 17.600 | 17.970 | 17.970 | 4,171,935 |
| 2026-01-08 | 17.580 | 17.820 | 17.450 | 17.750 | 17.750 | 3,562,080 |
| 2026-01-07 | 17.660 | 17.890 | 17.500 | 17.580 | 17.580 | 3,418,960 |
| 2026-01-06 | 17.480 | 17.720 | 17.430 | 17.570 | 17.570 | 3,072,090 |
| 2026-01-05 | 17.390 | 17.560 | 17.290 | 17.470 | 17.470 | 2,872,070 |
| 2025-12-31 | 17.290 | 17.400 | 17.000 | 17.300 | 17.300 | 2,440,610 |
| 2025-12-30 | 17.350 | 17.480 | 17.120 | 17.220 | 17.220 | 2,233,472 |
| 2025-12-29 | 17.510 | 17.530 | 17.210 | 17.440 | 17.440 | 2,537,355 |
| 2025-12-26 | 17.810 | 17.830 | 17.390 | 17.530 | 17.530 | 3,737,183 |
| 2025-12-25 | 17.700 | 17.780 | 17.450 | 17.710 | 17.710 | 3,489,980 |
| 2025-12-24 | 17.170 | 17.950 | 17.170 | 17.710 | 17.710 | 4,927,535 |
| 2025-12-23 | 17.350 | 17.350 | 16.960 | 17.170 | 17.170 | 2,413,890 |
| 2025-12-22 | 17.360 | 17.520 | 17.210 | 17.280 | 17.280 | 2,570,290 |
| 2025-12-19 | 16.950 | 17.300 | 16.950 | 17.250 | 17.250 | 2,856,310 |
| 2025-12-18 | 16.890 | 17.140 | 16.700 | 16.880 | 16.880 | 2,647,211 |
| 2025-12-17 | 16.820 | 17.150 | 16.410 | 16.950 | 16.950 | 3,971,720 |
| 2025-12-16 | 16.810 | 17.100 | 16.480 | 16.720 | 16.720 | 2,790,851 |
| 2025-12-15 | 17.060 | 17.250 | 16.810 | 16.960 | 16.960 | 3,397,893 |
| 2025-12-12 | 16.600 | 17.440 | 16.600 | 17.100 | 17.100 | 4,912,100 |
| 2025-12-11 | 17.030 | 17.120 | 16.570 | 16.600 | 16.600 | 2,846,500 |
| 2025-12-10 | 17.120 | 17.290 | 16.820 | 16.980 | 16.980 | 1,968,927 |
| 2025-12-09 | 17.130 | 17.470 | 17.100 | 17.210 | 17.210 | 2,522,503 |
| 2025-12-08 | 17.200 | 17.370 | 17.110 | 17.180 | 17.180 | 2,018,200 |
| 2025-12-05 | 16.670 | 17.110 | 16.470 | 17.060 | 17.060 | 2,611,300 |
| 2025-12-04 | 17.050 | 17.120 | 16.600 | 16.630 | 16.630 | 2,820,200 |
| 2025-12-03 | 17.520 | 17.530 | 16.910 | 17.080 | 17.080 | 2,816,430 |
| 2025-12-02 | 17.680 | 17.720 | 17.300 | 17.530 | 17.530 | 2,429,153 |
| 2025-12-01 | 17.940 | 18.050 | 17.610 | 17.680 | 17.680 | 2,805,900 |
| 2025-11-28 | 17.510 | 17.940 | 17.300 | 17.880 | 17.880 | 3,442,700 |
| 2025-11-27 | 17.280 | 17.680 | 17.280 | 17.480 | 17.480 | 2,688,600 |
| 2025-11-26 | 17.660 | 17.860 | 17.200 | 17.280 | 17.280 | 3,160,395 |
| 2025-11-25 | 17.590 | 17.980 | 17.510 | 17.690 | 17.690 | 3,517,025 |
| 2025-11-24 | 17.200 | 17.580 | 16.970 | 17.480 | 17.480 | 4,197,485 |
| 2025-11-21 | 18.270 | 18.460 | 17.060 | 17.120 | 17.120 | 4,828,910 |
| 2025-11-20 | 18.800 | 18.900 | 18.230 | 18.380 | 18.380 | 2,530,696 |
| 2025-11-19 | 19.220 | 19.320 | 18.580 | 18.660 | 18.660 | 3,543,544 |
| 2025-11-18 | 19.540 | 19.620 | 19.090 | 19.180 | 19.180 | 2,942,620 |
| 2025-11-17 | 19.550 | 19.740 | 19.330 | 19.640 | 19.640 | 3,472,170 |
| 2025-11-14 | 19.850 | 20.070 | 19.510 | 19.550 | 19.550 | 4,436,620 |
| 2025-11-13 | 19.600 | 20.470 | 19.200 | 19.990 | 19.990 | 7,275,696 |
| 2025-11-12 | 19.190 | 19.900 | 18.920 | 19.560 | 19.560 | 6,543,000 |
| 2025-11-11 | 19.160 | 19.560 | 19.160 | 19.290 | 19.290 | 3,438,425 |
| 2025-11-10 | 19.490 | 19.570 | 19.050 | 19.210 | 19.210 | 4,762,320 |
| 2025-11-07 | 19.590 | 19.730 | 19.430 | 19.430 | 19.430 | 4,654,510 |
| 2025-11-06 | 19.660 | 19.880 | 19.440 | 19.700 | 19.700 | 7,711,314 |
| 2025-11-05 | 18.800 | 19.900 | 18.640 | 19.680 | 19.680 | 9,673,491 |
| 2025-11-04 | 18.530 | 19.190 | 18.510 | 18.970 | 18.970 | 6,852,973 |
| 2025-11-03 | 18.560 | 18.780 | 18.400 | 18.630 | 18.630 | 5,304,520 |
| 2025-10-31 | 18.000 | 18.920 | 17.960 | 18.560 | 18.560 | 8,456,800 |
| 2025-10-30 | 18.220 | 18.630 | 17.970 | 18.000 | 18.000 | 4,706,000 |
| 2025-10-29 | 18.130 | 18.340 | 17.800 | 18.230 | 18.230 | 5,087,305 |
| 2025-10-28 | 17.700 | 18.360 | 17.610 | 18.130 | 18.130 | 6,474,750 |
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.