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
2026-10-23	12.480	13.010	11.670	13.010	13.010	5,081,381
2026-10-22	13.060	13.200	12.590	12.600	12.600	2,918,800
2026-10-21	13.150	13.400	12.940	13.020	13.020	2,658,710
2026-10-20	13.090	13.420	12.960	13.140	13.140	2,942,000
2026-10-19	13.680	14.030	12.760	13.130	13.130	4,857,188
2026-10-16	13.670	14.080	13.170	13.550	13.550	4,487,580
2026-10-15	13.100	13.410	12.950	13.020	13.020	3,333,811
2026-10-14	13.840	14.080	13.450	13.450	13.450	2,881,342
2026-10-13	13.490	13.970	12.920	13.900	13.900	3,788,100
2026-10-12	14.090	14.180	13.580	13.680	13.680	3,093,600
2026-10-09	14.190	14.390	13.160	13.870	13.870	5,628,853
2026-10-08	14.400	14.860	14.030	14.180	14.180	5,937,878
2026-09-30	14.560	15.480	14.250	14.300	14.300	9,127,278
2026-09-29	13.660	14.570	13.310	14.260	14.260	6,431,605
2026-09-28	13.620	13.670	13.330	13.390	13.390	2,385,944
2026-09-24	13.530	13.770	13.530	13.550	13.550	2,251,424
2026-09-23	14.010	14.100	13.570	13.650	13.650	3,643,245
2026-09-22	13.600	14.060	13.520	13.910	13.910	5,586,785
2026-09-21	12.920	13.960	12.690	13.700	13.700	6,533,662
2026-09-18	12.890	13.000	12.670	12.790	12.790	1,889,035
2026-09-17	12.770	12.880	12.420	12.820	12.820	2,117,800
2026-09-16	12.390	12.960	12.290	12.720	12.720	2,217,100
2026-09-15	12.910	12.970	12.410	12.490	12.490	2,707,600
2026-09-14	12.780	13.150	12.640	12.980	12.980	2,698,100
2026-09-11	13.220	13.220	12.600	12.900	12.900	2,787,710
2026-09-10	13.260	13.340	13.100	13.170	13.170	2,004,700
2026-09-09	13.500	13.550	13.200	13.330	13.330	1,907,183
2026-09-08	13.480	13.660	13.410	13.500	13.500	1,830,200
2026-09-07	13.720	13.720	13.330	13.540	13.540	1,687,385
2026-09-04	13.640	13.750	13.380	13.450	13.450	1,887,900
2026-09-03	13.670	13.960	13.420	13.470	13.470	1,899,010
2026-09-02	13.630	13.690	13.390	13.610	13.610	1,912,300
2026-09-01	13.650	13.800	13.450	13.650	13.650	2,201,400
2026-08-31	13.170	13.570	13.020	13.560	13.560	2,293,170
2026-08-28	13.450	13.580	13.330	13.380	13.380	1,919,300
2026-08-27	13.400	13.600	13.350	13.520	13.520	1,806,738
2026-08-26	13.450	13.630	13.340	13.450	13.450	1,995,500
2026-08-25	13.020	13.500	12.860	13.470	13.470	2,478,810
2026-08-24	13.400	13.400	12.860	13.010	13.010	1,942,600
2026-08-21	12.860	13.230	12.710	13.120	13.120	1,686,400
2026-08-20	12.930	13.150	12.810	13.080	13.080	1,602,600
2026-08-19	13.150	13.150	12.730	12.810	12.810	1,841,110
2026-08-18	13.340	13.420	13.090	13.280	13.280	2,098,610
2026-08-17	13.290	13.390	13.000	13.390	13.390	1,945,724
2026-08-14	13.060	13.270	12.960	13.200	13.200	2,140,110
2026-08-13	13.270	13.320	13.030	13.050	13.050	1,928,740
2026-08-12	13.120	13.280	13.050	13.260	13.260	1,558,700
2026-08-11	13.120	13.290	12.870	13.050	13.050	2,096,500
2026-08-10	12.910	13.200	12.740	13.180	13.180	3,286,988
2026-08-07	13.000	13.120	12.500	12.730	12.730	2,887,020
2026-08-06	12.710	12.840	12.560	12.840	12.840	3,033,900
2026-08-05	12.710	12.950	12.510	12.710	12.710	3,108,100
2026-08-04	12.670	12.990	12.560	12.750	12.750	3,822,920
2026-08-03	12.300	12.700	12.180	12.660	12.660	3,145,400
2026-07-31	11.950	12.300	11.900	12.160	12.160	3,146,500
2026-07-30	12.240	12.330	11.800	11.930	11.930	3,731,500
2026-07-29	12.060	12.300	11.870	12.170	12.170	3,350,500
2026-07-28	12.090	12.580	11.940	11.990	11.990	3,647,600
2026-07-27	11.200	12.280	11.200	12.200	12.200	5,625,230
2026-07-24	11.370	11.370	11.040	11.250	11.250	2,298,555

Page 1 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.