Skip to main content
logo
Hangzhou CNCR-IT Co.,Ltd (SHE:300250)
China flag China · Delayed Price · Currency is CNY
26.43
+1.56 (6.27%)
At close: Jan 30, 2026

Hangzhou CNCR-IT Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 21, 202625.0025.3924.6125.1125.11-0.52%10,905,400
Jan 20, 202625.0225.5824.7525.2425.240.92%14,205,900
Jan 19, 202624.5125.2424.5125.0125.01-4.43%17,245,700
Jan 16, 202627.0027.0525.8426.1726.17-3.29%17,944,290
Jan 15, 202628.0028.0026.4927.0627.06-3.80%22,902,090
Jan 14, 202627.6829.1527.5228.1328.133.31%34,347,460
Jan 13, 202629.6430.8327.1227.2327.23-5.58%34,298,610
Jan 12, 202627.8029.3727.5528.8428.847.13%37,255,408
Jan 9, 202625.4927.2625.2826.9226.925.16%32,333,500
Jan 8, 202625.2125.8524.9625.6025.600.79%14,268,850
Jan 7, 202626.0026.0425.3125.4025.40-2.23%16,494,390
Jan 6, 202625.5926.2025.4925.9825.980.78%24,166,170
Jan 5, 202624.9425.7824.7025.7825.787.28%28,999,060
Dec 31, 202524.0224.5023.6624.0324.03-0.21%11,659,600
Dec 30, 202524.0824.4624.0124.0824.08-0.70%10,794,800
Dec 29, 202524.7925.1924.2124.2524.25-2.81%13,709,100
Dec 26, 202524.7525.4624.4324.9524.950.81%17,784,530
Dec 25, 202524.6724.8524.4024.7524.750.57%12,234,240
Dec 24, 202524.1624.6524.0324.6124.611.78%13,007,060
Dec 23, 202525.0025.0424.0024.1824.18-3.63%16,669,760
Dec 22, 202524.3125.4524.3125.0925.092.70%16,566,170
Dec 19, 202524.9024.9824.3924.4324.43-0.81%11,990,090
Dec 18, 202525.0025.2524.6124.6324.63-3.41%14,424,300
Dec 17, 202524.5025.6424.4025.5025.503.53%18,934,130
Dec 16, 202524.8325.4724.2824.6324.63-1.79%18,449,500
Dec 15, 202526.0226.1124.9525.0825.08-7.18%28,415,890
Dec 12, 202529.1529.1726.6227.0227.02-9.18%40,393,850
Dec 11, 202530.1431.2429.2929.7529.75-2.46%41,646,570
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