Hangzhou CNCR-IT Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	16.29	16.65	16.02	16.10	16.10	-0.06%	7,708,399
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%	10,699,000
Sep 1, 2026	15.89	17.30	15.78	16.72	16.72	6.16%	19,309,856
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%	6,243,200
Aug 27, 2026	15.46	15.46	15.16	15.30	15.30	0.53%	4,329,197
Aug 26, 2026	15.40	15.43	14.91	15.22	15.22	-0.78%	5,225,000
Aug 25, 2026	14.61	15.41	14.52	15.34	15.34	3.86%	6,590,200
Aug 24, 2026	14.90	15.03	14.54	14.77	14.77	-1.27%	4,023,600
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%	6,745,800
Aug 18, 2026	15.68	15.77	15.20	15.52	15.52	-1.90%	7,399,797
Aug 17, 2026	15.70	15.85	15.44	15.82	15.82	0.44%	6,681,491
Aug 14, 2026	15.78	15.94	15.41	15.75	15.75	0.57%	8,509,800
Aug 13, 2026	16.30	16.39	15.66	15.66	15.66	-3.45%	11,772,292
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%	12,026,300
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%	14,966,682
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%	20,897,020
Jul 30, 2026	14.87	15.73	14.76	14.92	14.92	-1.26%	21,109,830
Jul 29, 2026	14.83	15.18	14.40	15.11	15.11	-1.05%	22,672,900
Jul 28, 2026	13.75	15.48	13.72	15.27	15.27	12.69%	27,515,195
Jul 27, 2026	12.92	13.58	12.81	13.55	13.55	4.07%	6,134,400
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