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
2026-01-21	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

← NewerPage 4 of 21 · 1,212 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.