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
2025-07-25	17.730	17.860	17.560	17.800	17.800	2,462,350
2025-07-24	17.580	17.850	17.540	17.780	17.780	2,457,571
2025-07-23	17.920	17.930	17.490	17.580	17.580	3,985,310
2025-07-22	18.180	18.280	17.860	17.920	17.920	3,918,050
2025-07-21	18.130	18.380	18.030	18.160	18.160	3,559,300
2025-07-18	18.190	18.370	18.030	18.120	18.120	3,126,910
2025-07-17	18.100	18.180	17.920	18.120	18.120	3,469,295
2025-07-16	18.220	18.560	18.030	18.070	18.070	3,976,200
2025-07-15	18.420	18.530	18.090	18.210	18.210	4,204,400
2025-07-14	18.350	18.790	18.100	18.540	18.540	5,234,352
2025-07-11	18.570	18.890	18.180	18.350	18.350	6,016,920
2025-07-10	19.140	19.390	18.700	18.780	18.780	6,888,120
2025-07-09	18.970	19.440	18.820	19.050	19.050	12,585,960
2025-07-08	18.950	19.820	18.580	19.050	19.050	16,962,750
2025-07-07	18.000	19.000	17.910	18.570	18.570	9,413,900
2025-07-04	18.000	18.400	17.910	18.010	18.010	5,887,300
2025-07-03	18.150	18.200	17.870	18.070	18.070	3,106,340
2025-07-02	18.100	18.110	17.830	18.030	18.030	3,260,600
2025-07-01	18.300	18.340	17.800	18.140	18.140	5,184,031
2025-06-30	18.170	18.420	18.050	18.340	18.340	6,857,830
2025-06-27	17.900	18.390	17.900	18.300	18.300	9,125,122
2025-06-26	18.030	18.170	17.800	17.880	17.880	4,968,371
2025-06-25	18.100	18.140	17.730	18.030	18.030	7,401,200
2025-06-24	17.240	18.250	17.180	18.090	18.090	9,911,279
2025-06-23	16.580	17.130	16.470	17.130	17.130	4,340,700
2025-06-20	16.760	17.480	16.630	16.660	16.660	4,669,700
2025-06-19	17.240	17.700	16.840	16.860	16.860	6,193,407
2025-06-18	17.070	17.380	16.980	17.240	17.240	3,562,859
2025-06-17	17.080	17.480	17.040	17.270	17.270	3,505,974
2025-06-16	16.760	17.350	16.610	17.240	17.240	4,158,400
2025-06-13	17.150	17.380	16.760	16.800	16.800	5,774,567
2025-06-12	17.450	17.600	17.220	17.420	17.420	4,467,488
2025-06-11	17.450	17.600	17.240	17.270	17.270	5,246,343
2025-06-10	17.760	17.760	17.110	17.400	17.400	8,347,885
2025-06-09	17.530	18.090	17.460	17.760	17.760	9,067,241
2025-06-06	17.890	17.950	17.430	17.580	17.580	10,263,250
2025-06-05	17.480	18.240	17.010	18.060	18.060	17,529,070
2025-06-04	16.940	18.300	16.940	17.700	17.700	18,898,250
2025-06-03	16.760	16.980	16.680	16.770	16.770	3,486,197
2025-05-30	17.120	17.290	16.670	16.930	16.930	4,804,700
2025-05-29	16.960	17.310	16.860	17.210	17.210	6,031,161
2025-05-28	16.950	17.370	16.860	17.040	17.040	7,053,328
2025-05-27	16.810	17.180	16.630	17.000	17.000	6,829,750
2025-05-26	16.370	16.820	16.180	16.750	16.750	7,258,320
2025-05-23	16.670	16.930	16.250	16.320	16.320	12,806,460
2025-05-22	16.800	18.680	16.800	17.020	17.020	18,383,631
2025-05-21	17.050	17.110	16.690	16.730	16.730	4,420,800
2025-05-20	16.790	17.240	16.510	17.170	17.170	6,768,925
2025-05-19	16.310	16.760	16.200	16.700	16.700	4,280,610
2025-05-16	16.400	16.880	16.150	16.450	16.450	5,427,400
2025-05-15	16.410	16.410	16.060	16.150	16.150	4,259,061
2025-05-14	16.600	16.720	16.310	16.410	16.410	6,761,340
2025-05-13	17.100	17.250	16.580	16.670	16.670	6,537,820
2025-05-12	16.590	17.180	16.280	17.090	17.090	10,130,890
2025-05-09	16.380	16.780	16.060	16.650	16.650	11,223,080
2025-05-08	15.400	16.990	15.190	16.620	16.620	16,272,310
2025-05-07	15.320	15.520	15.110	15.370	15.370	4,801,500
2025-05-06	14.800	15.190	14.750	15.190	15.190	5,083,400
2025-04-30	14.260	14.650	14.260	14.550	14.550	5,208,075
2025-04-29	14.100	14.540	14.000	14.260	14.260	8,405,235

← NewerPage 6 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.