Hangzhou CNCR-IT Co.,Ltd (SHE:300250)
China · Delayed Price · Currency is CNY 18.22
+0.38 (2.13%)
At close: Sep 17, 2025
Hangzhou CNCR-IT Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 17.50 | 18.27 | 17.50 | 18.22 | - | 2.13% | 12,776,000 |
| Sep 16, 2025 | 17.58 | 17.90 | 17.42 | 17.84 | - | 1.08% | 7,164,459 |
| Sep 15, 2025 | 17.53 | 17.74 | 17.25 | 17.65 | - | 0.06% | 8,074,300 |
| Sep 12, 2025 | 17.50 | 17.89 | 17.40 | 17.64 | - | 0.51% | 9,215,980 |
| Sep 11, 2025 | 17.14 | 17.55 | 17.07 | 17.55 | - | 2.03% | 9,221,370 |
| Sep 10, 2025 | 16.69 | 17.26 | 16.62 | 17.20 | - | 3.43% | 7,881,787 |
| Sep 9, 2025 | 17.14 | 17.21 | 16.60 | 16.63 | - | -3.59% | 7,893,541 |
| Sep 8, 2025 | 16.91 | 17.49 | 16.77 | 17.25 | - | 2.99% | 9,672,000 |
| Sep 5, 2025 | 16.57 | 16.78 | 16.31 | 16.75 | - | 1.89% | 7,689,800 |
| Sep 4, 2025 | 16.68 | 16.94 | 16.20 | 16.44 | - | -1.26% | 9,673,400 |
| Sep 3, 2025 | 17.43 | 17.46 | 16.60 | 16.65 | - | -4.03% | 9,795,100 |
| Sep 2, 2025 | 18.00 | 18.00 | 17.03 | 17.35 | - | -3.23% | 14,241,348 |
| Sep 1, 2025 | 18.23 | 18.53 | 17.85 | 17.93 | - | -0.94% | 13,559,292 |
| Aug 29, 2025 | 18.91 | 18.92 | 18.06 | 18.10 | - | -5.24% | 18,890,832 |
| Aug 28, 2025 | 18.33 | 19.28 | 18.12 | 19.10 | - | 1.54% | 25,303,897 |
| Aug 27, 2025 | 18.87 | 19.86 | 18.71 | 18.81 | - | 1.95% | 38,157,179 |
| Aug 26, 2025 | 17.99 | 18.77 | 17.80 | 18.45 | - | 0.82% | 23,352,684 |
| Aug 25, 2025 | 18.25 | 19.00 | 18.25 | 18.30 | - | 2.81% | 27,773,012 |
| Aug 22, 2025 | 17.77 | 18.38 | 17.57 | 17.80 | - | 2.30% | 19,114,699 |
| Aug 21, 2025 | 17.45 | 17.85 | 17.20 | 17.40 | - | -0.17% | 13,948,149 |
| Aug 20, 2025 | 17.29 | 17.44 | 17.01 | 17.43 | - | -0.46% | 11,530,900 |
| Aug 19, 2025 | 17.29 | 17.65 | 17.14 | 17.51 | - | 1.98% | 16,603,443 |
| Aug 18, 2025 | 16.89 | 17.34 | 16.88 | 17.17 | - | 1.96% | 13,709,656 |
| Aug 15, 2025 | 16.59 | 16.91 | 16.46 | 16.84 | - | 1.81% | 10,237,131 |
| Aug 14, 2025 | 16.85 | 17.45 | 16.54 | 16.54 | - | -1.72% | 15,971,444 |
| Aug 13, 2025 | 17.23 | 17.24 | 16.78 | 16.83 | - | -1.41% | 10,151,188 |
| Aug 12, 2025 | 16.90 | 17.22 | 16.71 | 17.07 | - | 0.89% | 10,869,077 |
| Aug 11, 2025 | 16.85 | 17.06 | 16.78 | 16.92 | - | 0.77% | 6,648,200 |
| Aug 8, 2025 | 17.10 | 17.14 | 16.66 | 16.79 | - | -2.33% | 8,095,800 |
| Aug 7, 2025 | 17.21 | 17.38 | 17.10 | 17.19 | - | -0.81% | 7,794,500 |
| Aug 6, 2025 | 17.00 | 17.44 | 16.94 | 17.33 | - | 1.58% | 10,288,272 |
| Aug 5, 2025 | 17.20 | 17.34 | 16.88 | 17.06 | - | -0.70% | 8,882,900 |
| Aug 4, 2025 | 16.66 | 17.23 | 16.61 | 17.18 | - | 2.57% | 12,437,795 |
| Aug 1, 2025 | 16.44 | 16.80 | 16.35 | 16.75 | - | 1.95% | 10,305,776 |
| Jul 31, 2025 | 16.32 | 16.72 | 16.31 | 16.43 | - | -0.18% | 9,368,900 |
| Jul 30, 2025 | 16.62 | 16.65 | 16.22 | 16.46 | - | -1.32% | 6,764,694 |
| Jul 29, 2025 | 16.67 | 16.68 | 16.40 | 16.68 | - | 0.06% | 6,336,800 |
| Jul 28, 2025 | 16.76 | 16.83 | 16.51 | 16.67 | - | -0.12% | 7,864,158 |
| Jul 25, 2025 | 16.30 | 16.78 | 16.28 | 16.69 | - | 2.39% | 12,634,188 |
| Jul 24, 2025 | 16.20 | 16.41 | 16.10 | 16.30 | - | 0.68% | 5,949,700 |
| Jul 23, 2025 | 16.06 | 16.52 | 15.90 | 16.19 | - | -0.86% | 8,653,300 |
| Jul 22, 2025 | 16.78 | 16.85 | 16.20 | 16.33 | - | -0.12% | 11,428,958 |
| Jul 21, 2025 | 16.39 | 16.52 | 16.26 | 16.35 | - | -0.73% | 6,114,658 |
| Jul 18, 2025 | 16.27 | 16.52 | 16.17 | 16.47 | - | 1.23% | 8,288,688 |
| Jul 17, 2025 | 16.00 | 16.38 | 15.91 | 16.27 | - | 1.62% | 7,551,235 |
| Jul 16, 2025 | 16.07 | 16.24 | 15.90 | 16.01 | - | - | 5,521,700 |
| Jul 15, 2025 | 16.08 | 16.12 | 15.58 | 16.01 | - | -0.56% | 7,772,000 |
| Jul 14, 2025 | 16.25 | 16.35 | 16.05 | 16.10 | - | -0.92% | 5,356,800 |
| Jul 11, 2025 | 16.25 | 16.31 | 15.96 | 16.25 | - | 0.74% | 6,474,300 |
| Jul 10, 2025 | 16.14 | 16.25 | 15.91 | 16.13 | - | -0.12% | 5,542,100 |