Skip to main content
Hangzhou CNCR-IT Co.,Ltd (SHE:300250)
China flag China · Delayed Price · Currency is CNY
19.65
-1.40 (-6.65%)
At close: Apr 29, 2026

Hangzhou CNCR-IT Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.6420.0018.9219.6519.65-6.65%15,368,206
Apr 28, 202621.8921.8920.9621.0521.05-3.93%8,848,704
Apr 27, 202621.5022.1021.3121.9121.911.81%7,919,242
Apr 24, 202621.8721.8721.0921.5221.52-1.60%7,225,005
Apr 23, 202622.2922.6121.8321.8721.87-3.36%11,358,220
Apr 22, 202621.3823.1021.2822.6322.635.60%16,944,923
Apr 21, 202621.7321.7621.2021.4321.43-1.65%4,447,502
Apr 20, 202621.6321.9721.6121.7921.79-0.32%4,677,622
Apr 17, 202621.7821.9421.6221.8621.86-0.46%4,570,200
Apr 16, 202621.5021.9821.4221.9621.962.76%6,466,200
Apr 15, 202621.7221.8021.3321.3721.37-1.25%4,272,887
Apr 14, 202621.6921.8221.3821.6421.640.89%4,396,500
Apr 13, 202621.2321.6621.1021.4521.450.33%3,586,800
Apr 10, 202621.3621.6621.3521.3821.380.61%4,171,400
Apr 9, 202621.5621.6421.1121.2521.25-2.70%4,874,200
Apr 8, 202620.8221.8820.6721.8421.847.37%7,722,399
Apr 7, 202620.2020.5020.0020.3420.341.35%3,098,227
Apr 3, 202620.6820.7320.0020.0720.07-2.34%4,133,100
Apr 2, 202621.0421.0720.4020.5520.55-2.70%3,793,100
Apr 1, 202621.1521.3320.9221.1221.121.54%3,559,900
Mar 31, 202621.2021.4520.7620.8020.80-2.21%3,850,500
Mar 30, 202620.7221.3120.4921.2721.271.24%4,312,900
Mar 27, 202620.3221.1920.3121.0121.011.55%3,620,700
Mar 26, 202621.2721.4220.6020.6920.69-2.91%3,998,400
Mar 25, 202620.8921.5120.7721.3121.312.60%5,192,800
Mar 24, 202620.5020.8020.0220.7720.773.85%5,888,300
Mar 23, 202620.6921.0419.8320.0020.00-5.93%7,413,500
Mar 20, 202622.3522.4421.2221.2621.26-4.36%6,931,900
Mar 19, 202622.3422.6322.1122.2322.23-2.24%4,937,000
Mar 18, 202621.9422.7921.7022.7422.744.55%7,590,497
Mar 17, 202622.7322.8421.7221.7521.75-4.10%6,110,200
Mar 16, 202622.3122.6822.2222.6822.681.30%4,709,100
Mar 13, 202622.8122.9022.3722.3922.39-2.74%6,043,000
Mar 12, 202623.4823.6823.0023.0223.02-2.54%6,568,300
Mar 11, 202623.9924.1023.5323.6223.62-1.17%6,339,000
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