Skip to main content
logo
Hangzhou CNCR-IT Co.,Ltd (SHE:300250)
China flag China · Delayed Price · Currency is CNY
26.34
+1.11 (4.40%)
At close: Oct 24, 2025

Hangzhou CNCR-IT Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202526.3227.2925.7026.2526.25-0.34%40,367,446
Oct 24, 202524.6026.9724.5126.3426.344.40%48,340,292
Oct 23, 202524.1525.8523.7025.2325.232.52%43,400,494
Oct 22, 202525.5025.5224.4224.6124.61-3.57%23,966,492
Oct 21, 202525.7025.8024.6825.5225.52-1.77%39,021,300
Oct 20, 202523.7626.9023.6025.9825.9812.42%53,483,547
Oct 17, 202523.9224.5823.0023.1123.11-3.39%32,411,992
Oct 16, 202525.0325.0923.8023.9223.92-4.32%30,670,066
Oct 15, 202525.4925.9324.7025.0025.00-3.59%37,271,700
Oct 14, 202526.8028.3025.5525.9325.93-3.25%48,383,055
Oct 13, 202525.8129.4825.8126.8026.80-4.32%59,539,130
Oct 10, 202524.9229.4824.9228.0128.0112.94%75,394,517
Oct 9, 202527.4327.5924.6024.8024.80-8.82%56,055,092
Sep 30, 202526.3928.2025.7927.2027.203.03%77,079,449
Sep 29, 202523.3826.4023.2526.4026.4020.00%56,093,184
Sep 26, 202523.5023.6221.7522.0022.00-10.20%49,214,396
Sep 25, 202526.0126.3024.2624.5024.50-8.41%59,945,519
Sep 24, 202525.5128.5623.9326.7526.751.75%81,279,703
Sep 23, 202524.1026.2923.3726.2926.2919.99%85,744,088
Sep 22, 202520.5021.9119.7121.9121.9119.99%53,985,756
Sep 19, 202518.4919.0917.7718.2618.262.47%20,386,717
Sep 18, 202518.3918.7717.5817.8217.82-2.20%20,167,908
Sep 17, 202517.8318.2717.5518.2218.222.13%12,776,000
Sep 16, 202517.5817.9017.4217.8417.841.08%7,164,459
Sep 15, 202517.5317.7417.2517.6517.650.06%8,074,300
Sep 12, 202517.5017.8917.4017.6417.640.51%9,215,980
Sep 11, 202517.1417.5517.0717.5517.552.03%9,221,370
Sep 10, 202516.6917.2616.6217.2017.203.43%7,881,787
Sep 9, 202517.1417.2116.6016.6316.63-3.59%7,893,541
Sep 8, 202516.9117.4916.7717.2517.252.99%9,672,000
Sep 5, 202516.5716.7816.3116.7516.751.89%7,689,800
Sep 4, 202516.6816.9416.2016.4416.44-1.26%9,673,400
Sep 3, 202517.4317.4616.6016.6516.65-4.03%9,795,100
Sep 2, 202518.0018.0017.0317.3517.35-3.23%14,241,348
Sep 1, 202518.2318.5317.8517.9317.93-0.94%13,559,292
Aug 29, 202518.9118.9218.0618.1018.10-5.24%18,890,832
Aug 28, 202518.3319.2818.1219.1019.101.54%25,303,897
Aug 27, 202518.8719.8618.7118.8118.811.95%38,157,179
Aug 26, 202517.9918.7717.8018.4518.450.82%23,352,684
Aug 25, 202518.2519.0018.2518.3018.302.81%27,773,012
Aug 22, 202517.7718.3817.5717.8017.802.30%19,114,699
Aug 21, 202517.4517.8517.2017.4017.40-0.17%13,948,149
Aug 20, 202517.2917.4417.0117.4317.43-0.46%11,530,900
Aug 19, 202517.2917.6517.1417.5117.511.98%16,603,443
Aug 18, 202516.8917.3416.8817.1717.171.96%13,709,656
Aug 15, 202516.5916.9116.4616.8416.841.81%10,237,131
Aug 14, 202516.8517.4516.5416.5416.54-1.72%15,971,444
Aug 13, 202517.2317.2416.7816.8316.83-1.41%10,151,188
Aug 12, 202516.9017.2216.7117.0717.070.89%10,869,077
Aug 11, 202516.8517.0616.7816.9216.920.77%6,648,200