Hangzhou CNCR-IT Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	13.34	13.39	12.95	13.02	13.02	-3.56%	4,843,056
Jul 23, 2026	13.54	13.62	13.16	13.50	13.50	2.04%	7,270,500
Jul 22, 2026	13.40	13.63	13.14	13.23	13.23	-1.85%	5,498,950
Jul 21, 2026	13.07	13.55	12.46	13.48	13.48	2.12%	8,634,600
Jul 20, 2026	13.44	14.05	12.90	13.20	13.20	-1.79%	6,002,100
Jul 17, 2026	13.99	14.29	13.31	13.44	13.44	-4.68%	7,262,543
Jul 16, 2026	13.73	14.41	13.66	14.10	14.10	2.47%	8,014,851
Jul 15, 2026	13.50	13.98	13.50	13.76	13.76	1.55%	5,497,951
Jul 14, 2026	13.57	13.83	13.03	13.55	13.55	-0.07%	5,798,414
Jul 13, 2026	14.48	14.49	13.51	13.56	13.56	-6.42%	6,258,100
Jul 10, 2026	13.93	14.89	13.87	14.49	14.49	2.19%	7,766,402
Jul 9, 2026	13.96	14.31	13.67	14.18	14.18	0.07%	6,528,400
Jul 8, 2026	13.83	14.60	13.76	14.17	14.17	2.31%	7,524,900
Jul 7, 2026	14.33	14.55	13.80	13.85	13.85	-3.95%	4,139,000
Jul 6, 2026	14.77	14.82	14.30	14.42	14.42	-1.37%	4,594,203
Jul 3, 2026	14.77	14.85	14.41	14.62	14.62	-0.14%	5,637,700
Jul 2, 2026	14.87	15.28	14.58	14.64	14.64	-2.07%	6,358,602
Jul 1, 2026	14.59	15.25	14.50	14.95	14.95	2.54%	7,863,700
Jun 30, 2026	13.93	14.87	13.84	14.58	14.58	4.67%	9,616,600
Jun 29, 2026	13.90	14.14	13.60	13.93	13.93	-0.36%	5,401,500
Jun 26, 2026	14.46	14.71	13.90	13.98	13.98	-4.38%	6,407,123
Jun 25, 2026	15.03	15.18	14.51	14.62	14.62	-2.79%	5,502,014
Jun 24, 2026	15.50	15.52	14.78	15.04	15.04	-3.53%	5,712,202
Jun 23, 2026	15.51	15.95	15.39	15.59	15.59	-0.95%	5,189,200
Jun 22, 2026	15.50	15.79	14.95	15.74	15.74	1.03%	6,878,802
Jun 18, 2026	15.27	15.82	15.21	15.58	15.58	0.78%	4,042,800
Jun 17, 2026	15.71	15.79	15.35	15.46	15.46	-2.52%	4,372,200
Jun 16, 2026	15.99	16.02	15.48	15.86	15.86	-0.13%	4,429,400
Jun 15, 2026	15.45	16.04	15.45	15.88	15.88	3.18%	5,433,466
Jun 12, 2026	15.38	15.68	15.12	15.39	15.39	1.32%	5,390,504
Jun 11, 2026	15.50	15.63	14.99	15.19	15.19	-3.19%	5,643,100
Jun 10, 2026	15.86	16.15	15.41	15.69	15.69	-2.24%	4,583,600
Jun 9, 2026	16.30	16.30	15.83	16.05	16.05	0.50%	4,373,088
Jun 8, 2026	16.00	16.63	15.74	15.97	15.97	-2.02%	5,442,888
Jun 5, 2026	15.97	16.64	15.74	16.30	16.30	-0.73%	6,478,003
Jun 4, 2026	16.42	16.64	16.31	16.42	16.42	-1.32%	3,539,000
Jun 3, 2026	16.91	16.95	16.50	16.64	16.64	-1.30%	4,518,700
Jun 2, 2026	17.05	17.37	16.42	16.86	16.86	-1.29%	4,548,100
Jun 1, 2026	16.56	17.43	16.45	17.08	17.08	3.52%	6,349,500
May 29, 2026	17.38	17.46	16.41	16.50	16.50	-4.84%	5,596,402
May 28, 2026	16.97	17.46	16.61	17.34	17.34	2.12%	6,179,800
May 27, 2026	17.79	17.79	16.91	16.98	16.98	-4.77%	6,798,900
May 26, 2026	18.06	18.14	17.55	17.83	17.83	-2.25%	5,337,600
May 25, 2026	18.61	18.88	18.06	18.24	18.24	-1.94%	5,475,757
May 22, 2026	18.40	18.77	18.08	18.60	18.60	1.14%	4,644,700
May 21, 2026	19.45	19.65	18.38	18.39	18.39	-5.45%	8,310,696
May 20, 2026	20.10	20.29	19.35	19.45	19.45	-4.47%	7,074,300
May 19, 2026	19.68	20.99	19.51	20.36	20.36	3.30%	9,096,371
May 18, 2026	19.57	19.88	19.33	19.71	19.71	1.76%	5,004,787
May 15, 2026	19.67	20.06	19.32	19.37	19.37	-1.48%	5,875,571