Hangzhou CNCR-IT Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	14.29	14.57	13.88	13.99	13.99	-0.99%	3,655,276
Oct 15, 2026	14.30	14.57	14.07	14.13	14.13	-3.15%	4,715,000
Oct 14, 2026	14.70	14.87	14.50	14.59	14.59	-1.35%	3,343,600
Oct 13, 2026	14.44	14.92	14.14	14.79	14.79	0.54%	5,246,900
Oct 12, 2026	14.76	14.88	14.53	14.71	14.71	-1.08%	3,173,000
Oct 9, 2026	14.30	14.90	13.86	14.87	14.87	3.62%	5,835,787
Oct 8, 2026	14.49	14.69	14.22	14.35	14.35	-0.97%	4,727,400
Sep 30, 2026	14.87	15.05	14.45	14.49	14.49	-2.56%	4,055,534
Sep 29, 2026	14.50	15.02	14.37	14.87	14.87	2.76%	5,054,300
Sep 28, 2026	14.84	14.90	14.34	14.47	14.47	-2.56%	5,178,000
Sep 24, 2026	15.20	15.29	14.85	14.85	14.85	-2.24%	5,892,500
Sep 23, 2026	15.64	15.87	15.15	15.19	15.19	-3.25%	8,888,200
Sep 22, 2026	15.43	16.10	15.30	15.70	15.70	2.95%	11,646,400
Sep 21, 2026	14.97	15.34	14.97	15.25	15.25	1.67%	5,119,100
Sep 18, 2026	15.01	15.42	14.94	15.00	15.00	0.94%	5,146,800
Sep 17, 2026	14.82	15.02	14.74	14.86	14.86	-0.40%	3,684,600
Sep 16, 2026	14.95	15.00	14.54	14.92	14.92	0.54%	4,690,400
Sep 15, 2026	15.09	15.43	14.82	14.84	14.84	-1.20%	5,596,477
Sep 14, 2026	15.10	15.32	14.93	15.02	15.02	-0.86%	3,963,200
Sep 11, 2026	15.16	15.36	14.84	15.15	15.15	-1.37%	5,075,973
Sep 10, 2026	15.53	15.58	15.10	15.36	15.36	-1.48%	3,107,856
Sep 9, 2026	15.97	16.03	15.46	15.59	15.59	-2.50%	5,084,400
Sep 8, 2026	16.10	16.18	15.85	15.99	15.99	-0.19%	5,182,221
Sep 7, 2026	16.19	16.38	15.90	16.02	16.02	-0.50%	5,590,599
Sep 4, 2026	16.29	16.65	16.02	16.10	16.10	-0.06%	7,707,899
Sep 3, 2026	16.66	16.75	16.09	16.11	16.11	-2.25%	6,773,239
Sep 2, 2026	16.68	16.88	16.31	16.48	16.48	-1.44%	10,697,200
Sep 1, 2026	15.89	17.30	15.78	16.72	16.72	6.16%	19,299,956
Aug 31, 2026	15.00	15.76	15.00	15.75	15.75	3.55%	7,743,900
Aug 28, 2026	15.28	15.61	15.19	15.21	15.21	-0.59%	6,242,500
Aug 27, 2026	15.46	15.46	15.16	15.30	15.30	0.53%	4,328,497
Aug 26, 2026	15.40	15.43	14.91	15.22	15.22	-0.78%	5,222,000
Aug 25, 2026	14.61	15.41	14.52	15.34	15.34	3.86%	6,587,500
Aug 24, 2026	14.90	15.03	14.54	14.77	14.77	-1.27%	4,021,100
Aug 21, 2026	14.95	15.00	14.60	14.96	14.96	0.47%	5,036,200
Aug 20, 2026	14.91	15.09	14.71	14.89	14.89	1.02%	4,847,600
Aug 19, 2026	15.25	15.39	14.62	14.74	14.74	-5.03%	6,745,300
Aug 18, 2026	15.68	15.77	15.20	15.52	15.52	-1.90%	7,396,797
Aug 17, 2026	15.70	15.85	15.44	15.82	15.82	0.44%	6,677,491
Aug 14, 2026	15.78	15.94	15.41	15.75	15.75	0.57%	8,507,600
Aug 13, 2026	16.30	16.39	15.66	15.66	15.66	-3.45%	11,770,292
Aug 12, 2026	15.59	16.59	15.48	16.22	16.22	4.11%	15,926,738
Aug 11, 2026	15.75	15.80	15.20	15.58	15.58	-1.08%	7,691,200
Aug 10, 2026	15.60	15.75	15.28	15.75	15.75	1.42%	8,459,100
Aug 7, 2026	15.86	15.97	15.20	15.53	15.53	-2.45%	12,025,200
Aug 6, 2026	15.81	16.41	15.67	15.92	15.92	-2.03%	19,608,203
Aug 5, 2026	15.55	16.96	15.43	16.25	16.25	4.10%	24,290,403
Aug 4, 2026	15.38	15.70	15.16	15.61	15.61	3.04%	14,964,482
Aug 3, 2026	15.62	15.65	14.75	15.15	15.15	-1.81%	14,676,451
Jul 31, 2026	15.00	15.67	14.93	15.43	15.43	3.42%	20,897,024