Skip to main content
Hangzhou CNCR-IT Co.,Ltd (SHE:300250)
China flag China · Delayed Price · Currency is CNY
23.90
+0.07 (0.29%)
At close: Mar 10, 2026

Hangzhou CNCR-IT Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202624.0424.4823.6323.9023.900.29%8,114,199
Mar 9, 202622.9223.9522.8423.8323.831.79%7,824,333
Mar 6, 202623.0823.4522.9523.4123.411.30%4,964,000
Mar 5, 202623.5023.6022.9623.1123.111.09%6,868,992
Mar 4, 202622.5023.2422.3122.8622.86-0.78%6,899,097
Mar 3, 202624.7324.8823.0023.0423.04-6.83%13,909,700
Mar 2, 202625.5025.7924.5224.7324.73-6.08%15,442,800
Feb 27, 202625.5026.5625.3226.3326.332.81%15,708,780
Feb 26, 202625.8426.0325.4525.6125.61-0.89%11,512,100
Feb 25, 202625.8926.0025.5825.8425.84-0.23%9,593,300
Feb 24, 202626.2026.3025.3025.9025.900.08%10,646,000
Feb 13, 202626.6626.9525.8825.8825.88-2.93%13,692,500
Feb 12, 202626.8027.1626.4226.6626.66-1.30%19,074,070
Feb 11, 202625.2728.1425.0427.0127.016.80%27,374,300
Feb 10, 202625.0825.5924.8825.2925.290.96%10,452,665
Feb 9, 202624.7725.2224.6025.0525.052.66%8,672,161
Feb 6, 202624.3324.7624.3024.4024.400.33%6,057,300
Feb 5, 202624.2024.6424.0724.3224.32-1.34%5,829,000
Feb 4, 202625.4425.4424.2424.6524.65-3.97%13,250,580
Feb 3, 202625.4125.7924.7325.6725.671.58%13,940,000
Feb 2, 202626.4426.5025.2025.2725.27-4.39%17,032,900
Jan 30, 202624.9726.5024.5526.4326.436.27%26,450,380
Jan 29, 202624.4025.5023.7124.8724.870.89%14,401,860
Jan 28, 202624.4625.1724.3324.6524.650.74%9,481,000
Jan 27, 202624.2424.7223.6124.4724.47-0.57%9,523,385
Jan 26, 202625.6225.6224.1624.6124.61-3.34%14,541,200
Jan 23, 202624.9825.5024.6525.4625.462.00%12,564,390
Jan 22, 202625.1225.5524.9024.9624.96-0.60%9,067,400
Jan 21, 202625.0025.3924.6125.1125.11-0.52%10,905,400
Jan 20, 202625.0225.5824.7525.2425.240.92%14,205,900
Jan 19, 202624.5125.2424.5125.0125.01-4.43%17,245,700
Jan 16, 202627.0027.0525.8426.1726.17-3.29%17,944,290
Jan 15, 202628.0028.0026.4927.0627.06-3.80%22,902,090
Jan 14, 202627.6829.1527.5228.1328.133.31%34,347,460
Jan 13, 202629.6430.8327.1227.2327.23-5.58%34,298,610
Jan 12, 202627.8029.3727.5528.8428.847.13%37,255,408
Jan 9, 202625.4927.2625.2826.9226.925.16%32,333,500
Jan 8, 202625.2125.8524.9625.6025.600.79%14,268,850
Jan 7, 202626.0026.0425.3125.4025.40-2.23%16,494,390
Jan 6, 202625.5926.2025.4925.9825.980.78%24,166,170
Jan 5, 202624.9425.7824.7025.7825.787.28%28,999,060
Dec 31, 202524.0224.5023.6624.0324.03-0.21%11,659,600
Dec 30, 202524.0824.4624.0124.0824.08-0.70%10,794,800
Dec 29, 202524.7925.1924.2124.2524.25-2.81%13,709,100
Dec 26, 202524.7525.4624.4324.9524.950.81%17,784,530
Dec 25, 202524.6724.8524.4024.7524.750.57%12,234,240
Dec 24, 202524.1624.6524.0324.6124.611.78%13,007,060
Dec 23, 202525.0025.0424.0024.1824.18-3.63%16,669,760
Dec 22, 202524.3125.4524.3125.0925.092.70%16,566,170
Dec 19, 202524.9024.9824.3924.4324.43-0.81%11,990,090
Dec 18, 202525.0025.2524.6124.6324.63-3.41%14,424,300
Dec 17, 202524.5025.6424.4025.5025.503.53%18,934,130
Dec 16, 202524.8325.4724.2824.6324.63-1.79%18,449,500
Dec 15, 202526.0226.1124.9525.0825.08-7.18%28,415,890
Dec 12, 202529.1529.1726.6227.0227.02-9.18%40,393,850
Dec 11, 202530.1431.2429.2929.7529.75-2.46%41,646,570
Dec 10, 202528.6931.3628.5030.5030.504.88%55,884,060
Dec 9, 202529.9230.7029.0129.0829.08-4.97%40,029,100
Dec 8, 202529.0931.3528.5030.6030.603.52%61,060,060
Dec 5, 202532.8734.5028.8029.5629.56-7.22%72,551,940
Dec 4, 202527.5831.8627.5131.8631.8620.00%55,548,580
Dec 3, 202527.6628.1826.4626.5526.55-3.56%24,061,720
Dec 2, 202527.8028.0027.1427.5327.53-1.54%16,420,980
Dec 1, 202528.6429.1827.8027.9627.96-2.78%24,047,200
Nov 28, 202528.5029.6027.9028.7628.762.31%28,318,870
Nov 27, 202528.8629.3128.0528.1128.11-2.80%27,818,900
Nov 26, 202530.0530.2728.8528.9228.92-3.76%31,969,500
Nov 25, 202529.1731.1229.1730.0530.055.14%40,330,829
Nov 24, 202530.0030.0027.1028.5828.58-3.61%45,759,740
Nov 21, 202530.8832.1629.5829.6529.65-7.63%51,694,760
Nov 20, 202530.1033.7028.3832.1032.107.72%67,264,300
Nov 19, 202530.4733.9029.6029.8029.800.95%67,897,080
Nov 18, 202526.5931.0026.0029.5229.5210.64%60,944,090
Nov 17, 202524.2827.9424.2826.6826.686.72%44,632,450
Nov 14, 202524.2026.9324.0025.0025.007.76%42,499,550
Nov 13, 202522.9923.5222.6523.2023.202.47%14,877,100
Nov 12, 202523.0823.1622.4322.6422.64-2.54%13,280,490
Nov 11, 202524.0624.3122.9223.2323.23-3.25%17,287,670
Nov 10, 202523.5524.3123.5524.0124.010.50%12,573,180
Nov 7, 202524.7024.7023.8923.8923.89-5.01%20,136,170
Nov 6, 202524.9425.5824.1725.1525.15-0.08%24,526,820
Nov 5, 202525.2425.6624.6225.1725.17-4.30%27,110,100
Nov 4, 202527.3127.5825.9426.3026.30-6.67%36,082,450
Nov 3, 202525.6628.5525.0128.1828.185.27%48,632,500
Oct 31, 202527.9029.4425.8626.7726.770.64%61,996,100
Oct 30, 202525.2727.6924.5526.6026.603.62%53,881,700
Oct 29, 202524.9325.9524.5425.6725.671.02%33,789,950
Oct 28, 202526.6227.0825.0625.4125.41-3.20%36,097,060
Oct 27, 202526.3227.2925.7026.2526.25-0.34%40,367,440
Oct 24, 202524.6026.9724.5126.3426.344.40%48,340,290
Oct 23, 202524.1525.8523.7025.2325.232.52%43,400,490
Oct 22, 202525.5025.5224.4224.6124.61-3.57%23,966,490
Oct 21, 202525.7025.8024.6825.5225.52-1.77%39,021,300
Oct 20, 202523.7626.9023.6025.9825.9812.42%53,483,540
Oct 17, 202523.9224.5823.0023.1123.11-3.39%32,411,990
Oct 16, 202525.0325.0923.8023.9223.92-4.32%30,670,060
Oct 15, 202525.4925.9324.7025.0025.00-3.59%37,271,700
Oct 14, 202526.8028.3025.5525.9325.93-3.25%48,383,050
Oct 13, 202525.8129.4825.8126.8026.80-4.32%59,539,130
Oct 10, 202524.9229.4824.9228.0128.0112.94%75,394,510