Hangzhou CNCR-IT Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	20.70	21.14	19.65	19.66	19.66	-4.61%	8,242,686
May 13, 2026	20.20	20.88	19.92	20.61	20.61	2.28%	6,957,496
May 12, 2026	20.90	20.90	20.14	20.15	20.15	-3.68%	6,817,100
May 11, 2026	21.16	21.47	20.84	20.92	20.92	-1.74%	10,016,360
May 8, 2026	21.75	22.18	21.07	21.29	21.29	0.09%	14,113,960
May 7, 2026	20.32	21.38	20.04	21.27	21.27	4.68%	13,193,460
May 6, 2026	19.77	20.65	19.71	20.32	20.32	3.41%	8,198,300
Apr 30, 2026	19.56	19.95	19.50	19.65	19.65	-	7,183,119
Apr 29, 2026	19.64	20.00	18.92	19.65	19.65	-6.65%	15,368,206
Apr 28, 2026	21.89	21.89	20.96	21.05	21.05	-3.93%	8,848,704
Apr 27, 2026	21.50	22.10	21.31	21.91	21.91	1.81%	7,919,242
Apr 24, 2026	21.87	21.87	21.09	21.52	21.52	-1.60%	7,225,005
Apr 23, 2026	22.29	22.61	21.83	21.87	21.87	-3.36%	11,358,220
Apr 22, 2026	21.38	23.10	21.28	22.63	22.63	5.60%	16,944,923
Apr 21, 2026	21.73	21.76	21.20	21.43	21.43	-1.65%	4,447,502
Apr 20, 2026	21.63	21.97	21.61	21.79	21.79	-0.32%	4,677,622
Apr 17, 2026	21.78	21.94	21.62	21.86	21.86	-0.46%	4,570,200
Apr 16, 2026	21.50	21.98	21.42	21.96	21.96	2.76%	6,466,200
Apr 15, 2026	21.72	21.80	21.33	21.37	21.37	-1.25%	4,272,887
Apr 14, 2026	21.69	21.82	21.38	21.64	21.64	0.89%	4,396,500
Apr 13, 2026	21.23	21.66	21.10	21.45	21.45	0.33%	3,586,800
Apr 10, 2026	21.36	21.66	21.35	21.38	21.38	0.61%	4,171,400
Apr 9, 2026	21.56	21.64	21.11	21.25	21.25	-2.70%	4,874,200
Apr 8, 2026	20.82	21.88	20.67	21.84	21.84	7.37%	7,722,399
Apr 7, 2026	20.20	20.50	20.00	20.34	20.34	1.35%	3,098,227
Apr 3, 2026	20.68	20.73	20.00	20.07	20.07	-2.34%	4,133,100
Apr 2, 2026	21.04	21.07	20.40	20.55	20.55	-2.70%	3,793,100
Apr 1, 2026	21.15	21.33	20.92	21.12	21.12	1.54%	3,559,900
Mar 31, 2026	21.20	21.45	20.76	20.80	20.80	-2.21%	3,850,500
Mar 30, 2026	20.72	21.31	20.49	21.27	21.27	1.24%	4,312,900
Mar 27, 2026	20.32	21.19	20.31	21.01	21.01	1.55%	3,620,700
Mar 26, 2026	21.27	21.42	20.60	20.69	20.69	-2.91%	3,998,400
Mar 25, 2026	20.89	21.51	20.77	21.31	21.31	2.60%	5,192,800
Mar 24, 2026	20.50	20.80	20.02	20.77	20.77	3.85%	5,888,300
Mar 23, 2026	20.69	21.04	19.83	20.00	20.00	-5.93%	7,413,500
Mar 20, 2026	22.35	22.44	21.22	21.26	21.26	-4.36%	6,931,900
Mar 19, 2026	22.34	22.63	22.11	22.23	22.23	-2.24%	4,937,000
Mar 18, 2026	21.94	22.79	21.70	22.74	22.74	4.55%	7,590,497
Mar 17, 2026	22.73	22.84	21.72	21.75	21.75	-4.10%	6,110,200
Mar 16, 2026	22.31	22.68	22.22	22.68	22.68	1.30%	4,709,100
Mar 13, 2026	22.81	22.90	22.37	22.39	22.39	-2.74%	6,043,000
Mar 12, 2026	23.48	23.68	23.00	23.02	23.02	-2.54%	6,568,300
Mar 11, 2026	23.99	24.10	23.53	23.62	23.62	-1.17%	6,339,000
Mar 10, 2026	24.04	24.48	23.63	23.90	23.90	0.29%	8,114,199
Mar 9, 2026	22.92	23.95	22.84	23.83	23.83	1.79%	7,824,333