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
2025-10-27	17.990	18.100	17.570	17.780	17.780	5,294,046
2025-10-24	17.620	18.090	17.620	17.920	17.920	5,738,592
2025-10-23	17.720	17.860	17.150	17.620	17.620	5,406,187
2025-10-22	18.000	18.140	17.700	17.750	17.750	5,664,795
2025-10-21	18.360	18.410	17.850	18.030	18.030	7,678,289
2025-10-20	17.900	18.380	17.720	18.260	18.260	14,973,510
2025-10-17	18.990	19.340	17.320	17.350	17.350	18,450,439
2025-10-16	21.730	22.000	19.060	19.120	19.120	28,096,279
2025-10-15	19.570	20.700	19.300	20.500	20.500	13,065,950
2025-10-14	19.360	21.420	19.340	19.860	19.860	17,997,930
2025-10-13	18.330	18.980	17.580	18.880	18.880	7,507,008
2025-10-10	19.000	19.350	18.390	19.080	19.080	8,138,080
2025-10-09	19.680	19.740	18.800	18.890	18.890	8,496,386
2025-09-30	19.110	19.800	18.870	19.320	19.320	14,342,990
2025-09-29	17.500	19.350	17.480	19.170	19.170	16,312,470
2025-09-26	17.520	18.110	17.440	17.520	17.520	4,921,685
2025-09-25	17.410	18.530	17.400	17.640	17.640	6,919,801
2025-09-24	17.550	17.580	17.160	17.410	17.410	2,953,200
2025-09-23	17.730	17.850	16.970	17.500	17.500	3,744,462
2025-09-22	17.610	17.880	17.440	17.740	17.740	2,583,800
2025-09-19	17.820	17.940	17.440	17.610	17.610	2,790,310
2025-09-18	18.320	18.420	17.630	17.740	17.740	4,209,446
2025-09-17	18.380	18.520	18.270	18.310	18.310	2,538,600
2025-09-16	18.380	18.480	18.070	18.420	18.420	3,269,411
2025-09-15	18.120	18.700	18.070	18.380	18.380	4,491,697
2025-09-12	18.380	18.390	18.060	18.070	18.070	2,458,800
2025-09-11	18.070	18.440	17.790	18.360	18.360	3,332,400
2025-09-10	18.200	18.450	17.900	18.020	18.020	2,333,531
2025-09-09	18.280	18.680	17.990	18.130	18.130	4,361,640
2025-09-08	18.490	18.540	18.020	18.260	18.260	3,391,800
2025-09-05	17.480	18.180	17.310	18.160	18.160	5,661,484
2025-09-04	17.310	18.000	17.090	17.330	17.330	4,931,435
2025-09-03	17.980	18.070	17.330	17.380	17.380	3,831,305
2025-09-02	18.450	18.740	17.650	17.970	17.970	4,862,385
2025-09-01	18.490	18.830	18.350	18.570	18.570	3,474,525
2025-08-29	18.830	18.900	18.350	18.410	18.410	3,837,410
2025-08-28	18.690	19.340	17.980	18.920	18.920	6,466,967
2025-08-27	19.600	19.880	18.840	18.880	18.880	5,775,620
2025-08-26	19.680	20.100	19.460	19.650	19.650	5,335,400
2025-08-25	20.180	20.180	19.630	19.810	19.810	5,575,043
2025-08-22	19.990	20.200	19.860	19.960	19.960	3,759,956
2025-08-21	20.210	20.340	19.860	20.010	20.010	4,115,877
2025-08-20	20.220	20.300	19.880	20.090	20.090	5,197,828
2025-08-19	20.480	21.070	20.140	20.300	20.300	7,641,657
2025-08-18	19.910	20.760	19.620	20.480	20.480	10,090,210
2025-08-15	19.220	20.220	19.150	19.860	19.860	10,403,100
2025-08-14	19.410	19.580	19.000	19.360	19.360	5,808,445
2025-08-13	19.430	19.820	19.250	19.410	19.410	5,463,940
2025-08-12	19.640	20.150	19.340	19.410	19.410	7,202,220
2025-08-11	18.790	19.820	18.790	19.550	19.550	8,049,730
2025-08-08	18.770	19.000	18.570	18.800	18.800	2,895,280
2025-08-07	18.990	18.990	18.690	18.770	18.770	3,601,850
2025-08-06	18.800	19.020	18.800	18.950	18.950	3,734,331
2025-08-05	18.750	18.940	18.620	18.910	18.910	4,520,210
2025-08-04	18.430	18.740	18.230	18.730	18.730	5,041,200
2025-08-01	17.910	18.720	17.830	18.570	18.570	7,123,095
2025-07-31	17.870	18.500	17.870	18.020	18.020	5,878,975
2025-07-30	18.440	18.450	17.750	17.950	17.950	4,180,285
2025-07-29	18.170	18.550	17.900	18.440	18.440	5,608,625
2025-07-28	17.960	18.220	17.770	18.170	18.170	3,796,500

← NewerPage 5 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.