Skip to main content
logo
Hangzhou CNCR-IT Co.,Ltd (SHE:300250)
China flag China · Delayed Price · Currency is CNY
29.08
-1.52 (-4.97%)
At close: Dec 9, 2025

Hangzhou CNCR-IT Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 10, 202528.6931.3628.5030.5030.504.88%55,884,060
Dec 9, 202529.9230.7029.0129.0829.08-4.97%40,029,100
Dec 8, 202529.0931.3528.5030.6030.603.52%61,060,060
Dec 5, 202532.8734.5028.8029.5629.56-7.22%72,551,940
Dec 4, 202527.5831.8627.5131.8631.8620.00%55,548,580
Dec 3, 202527.6628.1826.4626.5526.55-3.56%24,061,720
Dec 2, 202527.8028.0027.1427.5327.53-1.54%16,420,980
Dec 1, 202528.6429.1827.8027.9627.96-2.78%24,047,200
Nov 28, 202528.5029.6027.9028.7628.762.31%28,318,870
Nov 27, 202528.8629.3128.0528.1128.11-2.80%27,818,900
Nov 26, 202530.0530.2728.8528.9228.92-3.76%31,969,500
Nov 25, 202529.1731.1229.1730.0530.055.14%40,330,829
Nov 24, 202530.0030.0027.1028.5828.58-3.61%45,759,740
Nov 21, 202530.8832.1629.5829.6529.65-7.63%51,694,760
Nov 20, 202530.1033.7028.3832.1032.107.72%67,264,300
Nov 19, 202530.4733.9029.6029.8029.800.95%67,897,080
Nov 18, 202526.5931.0026.0029.5229.5210.64%60,944,090
Nov 17, 202524.2827.9424.2826.6826.686.72%44,632,450
Nov 14, 202524.2026.9324.0025.0025.007.76%42,499,550
Nov 13, 202522.9923.5222.6523.2023.202.47%14,877,100
Nov 12, 202523.0823.1622.4322.6422.64-2.54%13,280,490
Nov 11, 202524.0624.3122.9223.2323.23-3.25%17,287,670
Nov 10, 202523.5524.3123.5524.0124.010.50%12,573,180
Nov 7, 202524.7024.7023.8923.8923.89-5.01%20,136,170
Nov 6, 202524.9425.5824.1725.1525.15-0.08%24,526,820
Nov 5, 202525.2425.6624.6225.1725.17-4.30%27,110,100
Nov 4, 202527.3127.5825.9426.3026.30-6.67%36,082,450
Nov 3, 202525.6628.5525.0128.1828.185.27%48,632,500
Oct 31, 202527.9029.4425.8626.7726.770.64%61,996,100
Oct 30, 202525.2727.6924.5526.6026.603.62%53,881,700
Oct 29, 202524.9325.9524.5425.6725.671.02%33,789,950
Oct 28, 202526.6227.0825.0625.4125.41-3.20%36,097,060
Oct 27, 202526.3227.2925.7026.2526.25-0.34%40,367,440
Oct 24, 202524.6026.9724.5126.3426.344.40%48,340,290
Oct 23, 202524.1525.8523.7025.2325.232.52%43,400,490
Oct 22, 202525.5025.5224.4224.6124.61-3.57%23,966,490
Oct 21, 202525.7025.8024.6825.5225.52-1.77%39,021,300
Oct 20, 202523.7626.9023.6025.9825.9812.42%53,483,540
Oct 17, 202523.9224.5823.0023.1123.11-3.39%32,411,990
Oct 16, 202525.0325.0923.8023.9223.92-4.32%30,670,060
Oct 15, 202525.4925.9324.7025.0025.00-3.59%37,271,700
Oct 14, 202526.8028.3025.5525.9325.93-3.25%48,383,050
Oct 13, 202525.8129.4825.8126.8026.80-4.32%59,539,130
Oct 10, 202524.9229.4824.9228.0128.0112.94%75,394,510
Oct 9, 202527.4327.5924.6024.8024.80-8.82%56,055,090
Sep 30, 202526.3928.2025.7927.2027.203.03%77,079,440
Sep 29, 202523.3826.4023.2526.4026.4020.00%56,093,180
Sep 26, 202523.5023.6221.7522.0022.00-10.20%49,214,390
Sep 25, 202526.0126.3024.2624.5024.50-8.41%59,945,510
Sep 24, 202525.5128.5623.9326.7526.751.75%81,279,700