Shenzhen Increase Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 13.850 | 14.050 | 13.510 | 13.520 | 13.520 | 3,374,200 |
| 2025-04-25 | 14.070 | 14.140 | 13.800 | 13.800 | 13.800 | 3,363,600 |
| 2025-04-24 | 14.210 | 14.330 | 13.820 | 14.010 | 14.010 | 4,399,591 |
| 2025-04-23 | 14.300 | 14.370 | 14.140 | 14.290 | 14.290 | 4,821,054 |
| 2025-04-22 | 14.570 | 14.600 | 14.160 | 14.250 | 14.250 | 6,334,953 |
| 2025-04-21 | 14.930 | 15.300 | 14.310 | 14.640 | 14.640 | 10,170,040 |
| 2025-04-18 | 14.010 | 14.300 | 13.680 | 14.090 | 14.090 | 5,747,935 |
| 2025-04-17 | 13.880 | 14.320 | 13.620 | 13.930 | 13.930 | 4,054,800 |
| 2025-04-16 | 14.280 | 14.280 | 13.430 | 13.750 | 13.750 | 3,385,755 |
| 2025-04-15 | 14.430 | 14.630 | 13.950 | 14.180 | 14.180 | 3,524,400 |
| 2025-04-14 | 14.100 | 14.450 | 14.100 | 14.240 | 14.240 | 4,918,200 |
| 2025-04-11 | 13.590 | 13.990 | 13.380 | 13.820 | 13.820 | 3,944,800 |
| 2025-04-10 | 13.750 | 14.100 | 13.670 | 13.760 | 13.760 | 6,229,381 |
| 2025-04-09 | 12.510 | 13.400 | 11.580 | 13.340 | 13.340 | 7,901,591 |
| 2025-04-08 | 12.650 | 13.260 | 12.230 | 12.780 | 12.780 | 7,401,146 |
| 2025-04-07 | 14.490 | 14.760 | 12.400 | 12.400 | 12.400 | 9,658,941 |
| 2025-04-03 | 15.590 | 15.760 | 15.290 | 15.500 | 15.500 | 4,408,700 |
| 2025-04-02 | 15.710 | 15.990 | 15.640 | 15.710 | 15.710 | 3,752,600 |
| 2025-04-01 | 15.980 | 16.190 | 15.800 | 15.870 | 15.870 | 4,771,704 |
| 2025-03-31 | 15.890 | 15.980 | 15.320 | 15.780 | 15.780 | 5,402,855 |
| 2025-03-28 | 16.360 | 16.680 | 15.950 | 15.980 | 15.980 | 6,734,144 |
| 2025-03-27 | 17.150 | 17.170 | 16.420 | 16.450 | 16.450 | 8,352,100 |
| 2025-03-26 | 16.960 | 17.500 | 16.670 | 17.170 | 17.170 | 8,726,827 |
| 2025-03-25 | 17.340 | 17.390 | 16.770 | 16.900 | 16.900 | 8,989,210 |
| 2025-03-24 | 18.300 | 18.310 | 16.750 | 17.220 | 17.220 | 14,006,360 |
| 2025-03-21 | 19.660 | 19.780 | 18.310 | 18.400 | 18.400 | 19,730,900 |
| 2025-03-20 | 20.520 | 21.780 | 20.320 | 20.600 | 20.600 | 24,333,770 |
| 2025-03-19 | 20.900 | 23.300 | 20.100 | 21.860 | 21.860 | 37,643,340 |
| 2025-03-18 | 20.390 | 20.880 | 20.390 | 20.880 | 20.880 | 11,967,670 |
| 2025-03-17 | 17.440 | 17.990 | 17.180 | 17.400 | 17.400 | 7,792,270 |
| 2025-03-14 | 17.410 | 17.480 | 16.690 | 17.140 | 17.140 | 6,348,786 |
| 2025-03-13 | 17.400 | 17.860 | 17.100 | 17.400 | 17.400 | 7,878,554 |
| 2025-03-12 | 17.240 | 18.020 | 17.190 | 17.500 | 17.500 | 11,779,240 |
| 2025-03-11 | 16.430 | 17.230 | 16.400 | 16.940 | 16.940 | 4,957,178 |
| 2025-03-10 | 16.470 | 16.800 | 16.350 | 16.760 | 16.760 | 4,123,085 |
| 2025-03-07 | 17.000 | 17.000 | 16.350 | 16.510 | 16.510 | 6,046,712 |
| 2025-03-06 | 16.950 | 17.170 | 16.680 | 17.030 | 17.030 | 6,482,455 |
| 2025-03-05 | 17.100 | 17.100 | 16.600 | 16.860 | 16.860 | 6,669,410 |
| 2025-03-04 | 16.340 | 17.290 | 16.340 | 17.220 | 17.220 | 9,531,495 |
| 2025-03-03 | 16.600 | 17.080 | 16.400 | 16.530 | 16.530 | 6,377,891 |
| 2025-02-28 | 16.720 | 17.250 | 16.500 | 16.810 | 16.810 | 9,081,011 |
| 2025-02-27 | 16.930 | 17.160 | 16.390 | 16.670 | 16.670 | 4,693,576 |
| 2025-02-26 | 17.260 | 17.310 | 16.810 | 17.020 | 17.020 | 4,854,563 |
| 2025-02-25 | 16.710 | 17.410 | 16.540 | 16.980 | 16.980 | 6,539,200 |
| 2025-02-24 | 16.640 | 16.990 | 16.350 | 16.870 | 16.870 | 6,208,160 |
| 2025-02-21 | 16.120 | 17.210 | 16.120 | 16.890 | 16.890 | 9,892,584 |
| 2025-02-20 | 15.970 | 16.270 | 15.910 | 16.180 | 16.180 | 3,763,178 |
| 2025-02-19 | 15.550 | 16.100 | 15.550 | 16.070 | 16.070 | 3,671,027 |
| 2025-02-18 | 16.190 | 16.450 | 15.670 | 15.690 | 15.690 | 5,332,930 |
| 2025-02-17 | 15.940 | 16.150 | 15.670 | 16.050 | 16.050 | 4,125,321 |
| 2025-02-14 | 15.600 | 16.380 | 15.590 | 15.860 | 15.860 | 4,166,818 |
| 2025-02-13 | 16.180 | 16.180 | 15.720 | 15.720 | 15.720 | 3,807,025 |
| 2025-02-12 | 15.710 | 16.300 | 15.710 | 16.170 | 16.170 | 5,153,905 |
| 2025-02-11 | 15.960 | 16.070 | 15.630 | 15.690 | 15.690 | 2,469,569 |
| 2025-02-10 | 15.670 | 15.970 | 15.410 | 15.950 | 15.950 | 3,260,877 |
| 2025-02-07 | 15.500 | 15.720 | 15.200 | 15.510 | 15.510 | 3,481,882 |
| 2025-02-06 | 15.110 | 15.460 | 14.850 | 15.380 | 15.380 | 3,375,444 |
| 2025-02-05 | 14.770 | 15.050 | 14.550 | 14.980 | 14.980 | 2,164,220 |
| 2025-01-27 | 15.300 | 15.300 | 14.510 | 14.510 | 14.510 | 2,077,420 |
| 2025-01-24 | 14.710 | 15.090 | 14.600 | 15.080 | 15.080 | 2,304,394 |
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.