Skip to main content
logo
Hangzhou CNCR-IT Co.,Ltd (SHE:300250)
China flag China · Delayed Price · Currency is CNY
21.38
+0.13 (0.61%)
At close: Apr 10, 2026

Hangzhou CNCR-IT Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202621.3621.6621.3521.3821.380.61%4,171,400
Apr 9, 202621.5621.6421.1121.2521.25-2.70%4,874,200
Apr 8, 202620.8221.8820.6721.8421.847.37%7,722,399
Apr 7, 202620.2020.5020.0020.3420.341.35%3,098,227
Apr 3, 202620.6820.7320.0020.0720.07-2.34%4,133,100
Apr 2, 202621.0421.0720.4020.5520.55-2.70%3,793,100
Apr 1, 202621.1521.3320.9221.1221.121.54%3,559,900
Mar 31, 202621.2021.4520.7620.8020.80-2.21%3,850,500
Mar 30, 202620.7221.3120.4921.2721.271.24%4,312,900
Mar 27, 202620.3221.1920.3121.0121.011.55%3,620,700
Mar 26, 202621.2721.4220.6020.6920.69-2.91%3,998,400
Mar 25, 202620.8921.5120.7721.3121.312.60%5,192,800
Mar 24, 202620.5020.8020.0220.7720.773.85%5,888,300
Mar 23, 202620.6921.0419.8320.0020.00-5.93%7,413,500
Mar 20, 202622.3522.4421.2221.2621.26-4.36%6,931,900
Mar 19, 202622.3422.6322.1122.2322.23-2.24%4,937,000
Mar 18, 202621.9422.7921.7022.7422.744.55%7,590,497
Mar 17, 202622.7322.8421.7221.7521.75-4.10%6,110,200
Mar 16, 202622.3122.6822.2222.6822.681.30%4,709,100
Mar 13, 202622.8122.9022.3722.3922.39-2.74%6,043,000
Mar 12, 202623.4823.6823.0023.0223.02-2.54%6,568,300
Mar 11, 202623.9924.1023.5323.6223.62-1.17%6,339,000
Mar 10, 202624.0424.4823.6323.9023.900.29%8,114,199
Mar 9, 202622.9223.9522.8423.8323.831.79%7,824,333
Mar 6, 202623.0823.4522.9523.4123.411.30%4,964,000
Mar 5, 202623.5023.6022.9623.1123.111.09%6,868,992
Mar 4, 202622.5023.2422.3122.8622.86-0.78%6,899,097
Mar 3, 202624.7324.8823.0023.0423.04-6.83%13,909,700
Mar 2, 202625.5025.7924.5224.7324.73-6.08%15,442,800
Feb 27, 202625.5026.5625.3226.3326.332.81%15,708,780
Feb 26, 202625.8426.0325.4525.6125.61-0.89%11,512,100
Feb 25, 202625.8926.0025.5825.8425.84-0.23%9,593,300
Feb 24, 202626.2026.3025.3025.9025.900.08%10,646,000
Feb 13, 202626.6626.9525.8825.8825.88-2.93%13,692,500
Feb 12, 202626.8027.1626.4226.6626.66-1.30%19,074,070
Feb 11, 202625.2728.1425.0427.0127.016.80%27,374,300
Feb 10, 202625.0825.5924.8825.2925.290.96%10,452,665
Feb 9, 202624.7725.2224.6025.0525.052.66%8,672,161
Feb 6, 202624.3324.7624.3024.4024.400.33%6,057,300
Feb 5, 202624.2024.6424.0724.3224.32-1.34%5,829,000
Feb 4, 202625.4425.4424.2424.6524.65-3.97%13,250,580
Feb 3, 202625.4125.7924.7325.6725.671.58%13,940,000
Feb 2, 202626.4426.5025.2025.2725.27-4.39%17,032,900
Jan 30, 202624.9726.5024.5526.4326.436.27%26,450,380
Jan 29, 202624.4025.5023.7124.8724.870.89%14,401,860
Jan 28, 202624.4625.1724.3324.6524.650.74%9,481,000
Jan 27, 202624.2424.7223.6124.4724.47-0.57%9,523,385
Jan 26, 202625.6225.6224.1624.6124.61-3.34%14,541,200
Jan 23, 202624.9825.5024.6525.4625.462.00%12,564,390
Jan 22, 202625.1225.5524.9024.9624.96-0.60%9,067,400