Hangzhou CNCR-IT Co., Ltd. Class A 300250
SZSE · China · Electronic Technology
CNY 14.49-0.38 (-2.56%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 14.49 | -2.56% | CNY 14.87 | CNY 15.05 | CNY 14.45 | 4.06M |
| 2026-09-29 | CNY 14.87 | +2.76% | CNY 14.50 | CNY 15.02 | CNY 14.37 | 5.05M |
| 2026-09-28 | CNY 14.47 | -2.56% | CNY 14.84 | CNY 14.90 | CNY 14.34 | 5.18M |
| 2026-09-24 | CNY 14.85 | -2.24% | CNY 15.20 | CNY 15.29 | CNY 14.85 | 5.89M |
| 2026-09-23 | CNY 15.19 | -3.25% | CNY 15.64 | CNY 15.87 | CNY 15.15 | 8.89M |
| 2026-09-22 | CNY 15.70 | +2.95% | CNY 15.43 | CNY 16.10 | CNY 15.30 | 11.65M |
| 2026-09-21 | CNY 15.25 | +1.67% | CNY 14.97 | CNY 15.34 | CNY 14.97 | 5.12M |
| 2026-09-18 | CNY 15.00 | +0.94% | CNY 15.01 | CNY 15.42 | CNY 14.94 | 5.15M |
| 2026-09-17 | CNY 14.86 | -0.40% | CNY 14.82 | CNY 15.02 | CNY 14.74 | 3.68M |
| 2026-09-16 | CNY 14.92 | +0.54% | CNY 14.95 | CNY 15.00 | CNY 14.54 | 4.69M |
| 2026-09-15 | CNY 14.84 | -1.20% | CNY 15.09 | CNY 15.43 | CNY 14.82 | 5.60M |
| 2026-09-14 | CNY 15.02 | -0.86% | CNY 15.10 | CNY 15.32 | CNY 14.93 | 3.96M |
| 2026-09-11 | CNY 15.15 | -1.37% | CNY 15.16 | CNY 15.36 | CNY 14.84 | 5.07M |
| 2026-09-10 | CNY 15.36 | -1.48% | CNY 15.53 | CNY 15.58 | CNY 15.10 | 3.11M |
| 2026-09-09 | CNY 15.59 | -2.50% | CNY 15.97 | CNY 16.03 | CNY 15.46 | 5.08M |
| 2026-09-08 | CNY 15.99 | -0.19% | CNY 16.10 | CNY 16.18 | CNY 15.85 | 5.18M |
| 2026-09-07 | CNY 16.02 | -0.50% | CNY 16.19 | CNY 16.38 | CNY 15.90 | 5.59M |
| 2026-09-04 | CNY 16.10 | -0.06% | CNY 16.29 | CNY 16.65 | CNY 16.02 | 7.71M |
| 2026-09-03 | CNY 16.11 | -2.25% | CNY 16.66 | CNY 16.75 | CNY 16.09 | 6.77M |
| 2026-09-02 | CNY 16.48 | -1.44% | CNY 16.68 | CNY 16.88 | CNY 16.31 | 10.70M |
| 2026-09-01 | CNY 16.72 | +6.16% | CNY 15.89 | CNY 17.30 | CNY 15.78 | 19.30M |
| 2026-08-31 | CNY 15.75 | +3.55% | CNY 15.00 | CNY 15.76 | CNY 15.00 | 7.74M |
| 2026-08-28 | CNY 15.21 | -0.59% | CNY 15.28 | CNY 15.61 | CNY 15.19 | 6.24M |
| 2026-08-27 | CNY 15.30 | +0.53% | CNY 15.46 | CNY 15.46 | CNY 15.16 | 4.33M |
| 2026-08-26 | CNY 15.22 | -0.78% | CNY 15.40 | CNY 15.43 | CNY 14.91 | 5.22M |
| 2026-08-25 | CNY 15.34 | +3.86% | CNY 14.61 | CNY 15.41 | CNY 14.52 | 6.59M |
| 2026-08-24 | CNY 14.77 | -1.27% | CNY 14.90 | CNY 15.03 | CNY 14.54 | 4.02M |
| 2026-08-21 | CNY 14.96 | +0.47% | CNY 14.95 | CNY 15.00 | CNY 14.60 | 5.04M |
| 2026-08-20 | CNY 14.89 | +1.02% | CNY 14.91 | CNY 15.09 | CNY 14.71 | 4.85M |
| 2026-08-19 | CNY 14.74 | -5.03% | CNY 15.25 | CNY 15.39 | CNY 14.62 | 6.75M |
| 2026-08-18 | CNY 15.52 | -1.90% | CNY 15.68 | CNY 15.77 | CNY 15.20 | 7.40M |
| 2026-08-17 | CNY 15.82 | +0.44% | CNY 15.70 | CNY 15.85 | CNY 15.44 | 6.68M |
| 2026-08-14 | CNY 15.75 | +0.57% | CNY 15.78 | CNY 15.94 | CNY 15.41 | 8.51M |
| 2026-08-13 | CNY 15.66 | -3.45% | CNY 16.30 | CNY 16.39 | CNY 15.66 | 11.77M |
| 2026-08-12 | CNY 16.22 | +4.11% | CNY 15.59 | CNY 16.59 | CNY 15.48 | 15.93M |
| 2026-08-11 | CNY 15.58 | -1.08% | CNY 15.75 | CNY 15.80 | CNY 15.20 | 7.69M |
| 2026-08-10 | CNY 15.75 | +1.42% | CNY 15.60 | CNY 15.75 | CNY 15.28 | 8.46M |
| 2026-08-07 | CNY 15.53 | -2.45% | CNY 15.86 | CNY 15.97 | CNY 15.20 | 12.03M |
| 2026-08-06 | CNY 15.92 | -2.03% | CNY 15.81 | CNY 16.41 | CNY 15.67 | 19.61M |
| 2026-08-05 | CNY 16.25 | +4.10% | CNY 15.55 | CNY 16.96 | CNY 15.43 | 24.29M |
| 2026-08-04 | CNY 15.61 | +3.04% | CNY 15.38 | CNY 15.70 | CNY 15.16 | 14.96M |
| 2026-08-03 | CNY 15.15 | -1.81% | CNY 15.62 | CNY 15.65 | CNY 14.75 | 14.68M |
| 2026-07-31 | CNY 15.43 | +3.42% | CNY 15.00 | CNY 15.67 | CNY 14.93 | 20.90M |
| 2026-07-30 | CNY 14.92 | -1.26% | CNY 14.87 | CNY 15.73 | CNY 14.76 | 21.11M |
| 2026-07-29 | CNY 15.11 | -1.05% | CNY 14.83 | CNY 15.18 | CNY 14.40 | 22.66M |
| 2026-07-28 | CNY 15.27 | +12.69% | CNY 13.75 | CNY 15.48 | CNY 13.72 | 27.51M |
| 2026-07-27 | CNY 13.55 | +4.07% | CNY 12.92 | CNY 13.58 | CNY 12.81 | 6.13M |
| 2026-07-24 | CNY 13.02 | -3.56% | CNY 13.34 | CNY 13.39 | CNY 12.95 | 4.84M |
| 2026-07-23 | CNY 13.50 | +2.04% | CNY 13.54 | CNY 13.62 | CNY 13.16 | 7.27M |
| 2026-07-22 | CNY 13.23 | -1.85% | CNY 13.40 | CNY 13.63 | CNY 13.14 | 5.50M |
| 2026-07-21 | CNY 13.48 | +2.12% | CNY 13.07 | CNY 13.55 | CNY 12.46 | 8.63M |
| 2026-07-20 | CNY 13.20 | -1.79% | CNY 13.44 | CNY 14.05 | CNY 12.90 | 6.00M |
| 2026-07-17 | CNY 13.44 | -4.68% | CNY 13.99 | CNY 14.29 | CNY 13.31 | 7.26M |
| 2026-07-16 | CNY 14.10 | +2.47% | CNY 13.73 | CNY 14.41 | CNY 13.66 | 8.01M |
| 2026-07-15 | CNY 13.76 | +1.55% | CNY 13.50 | CNY 13.98 | CNY 13.50 | 5.50M |
| 2026-07-14 | CNY 13.55 | -0.07% | CNY 13.57 | CNY 13.83 | CNY 13.03 | 5.80M |
| 2026-07-13 | CNY 13.56 | -6.42% | CNY 14.48 | CNY 14.49 | CNY 13.51 | 6.26M |
| 2026-07-10 | CNY 14.49 | +2.19% | CNY 13.93 | CNY 14.89 | CNY 13.87 | 7.76M |
| 2026-07-09 | CNY 14.18 | +0.07% | CNY 13.96 | CNY 14.31 | CNY 13.67 | 6.53M |
| 2026-07-08 | CNY 14.17 | +2.31% | CNY 13.83 | CNY 14.60 | CNY 13.76 | 7.52M |
| 2026-07-07 | CNY 13.85 | -3.95% | CNY 14.33 | CNY 14.55 | CNY 13.80 | 4.14M |
| 2026-07-06 | CNY 14.42 | -1.37% | CNY 14.77 | CNY 14.82 | CNY 14.30 | 4.59M |
| 2026-07-03 | CNY 14.62 | -0.14% | CNY 14.77 | CNY 14.85 | CNY 14.41 | 5.64M |
| 2026-07-02 | CNY 14.64 | -2.07% | CNY 14.87 | CNY 15.28 | CNY 14.58 | 6.36M |
| 2026-07-01 | CNY 14.95 | +2.54% | CNY 14.59 | CNY 15.25 | CNY 14.50 | 7.86M |
| 2026-06-30 | CNY 14.58 | +4.67% | CNY 13.93 | CNY 14.87 | CNY 13.84 | 9.62M |
| 2026-06-29 | CNY 13.93 | -0.36% | CNY 13.90 | CNY 14.14 | CNY 13.60 | 5.40M |
| 2026-06-26 | CNY 13.98 | -4.38% | CNY 14.46 | CNY 14.71 | CNY 13.90 | 6.41M |
| 2026-06-25 | CNY 14.62 | -2.79% | CNY 15.03 | CNY 15.18 | CNY 14.51 | 5.50M |
| 2026-06-24 | CNY 15.04 | -3.53% | CNY 15.50 | CNY 15.52 | CNY 14.78 | 5.71M |
| 2026-06-23 | CNY 15.59 | -0.95% | CNY 15.51 | CNY 15.95 | CNY 15.39 | 5.19M |
| 2026-06-22 | CNY 15.74 | +1.03% | CNY 15.50 | CNY 15.79 | CNY 14.95 | 6.88M |
| 2026-06-18 | CNY 15.58 | +0.78% | CNY 15.27 | CNY 15.82 | CNY 15.21 | 4.04M |
| 2026-06-17 | CNY 15.46 | -2.52% | CNY 15.71 | CNY 15.79 | CNY 15.35 | 4.37M |
| 2026-06-16 | CNY 15.86 | -0.13% | CNY 15.99 | CNY 16.02 | CNY 15.48 | 4.43M |
| 2026-06-15 | CNY 15.88 | +3.18% | CNY 15.45 | CNY 16.04 | CNY 15.45 | 5.43M |
| 2026-06-12 | CNY 15.39 | +1.32% | CNY 15.38 | CNY 15.68 | CNY 15.12 | 5.39M |
| 2026-06-11 | CNY 15.19 | -3.19% | CNY 15.50 | CNY 15.63 | CNY 14.99 | 5.64M |
| 2026-06-10 | CNY 15.69 | -2.24% | CNY 15.86 | CNY 16.15 | CNY 15.41 | 4.58M |
| 2026-06-09 | CNY 16.05 | +0.50% | CNY 16.30 | CNY 16.30 | CNY 15.83 | 4.37M |
| 2026-06-08 | CNY 15.97 | -2.02% | CNY 16.00 | CNY 16.63 | CNY 15.74 | 5.44M |
| 2026-06-05 | CNY 16.30 | -0.73% | CNY 15.97 | CNY 16.64 | CNY 15.74 | 6.48M |
| 2026-06-04 | CNY 16.42 | -1.32% | CNY 16.42 | CNY 16.64 | CNY 16.31 | 3.54M |
| 2026-06-03 | CNY 16.64 | -1.30% | CNY 16.91 | CNY 16.95 | CNY 16.50 | 4.52M |
| 2026-06-02 | CNY 16.86 | -1.29% | CNY 17.05 | CNY 17.37 | CNY 16.42 | 4.55M |
| 2026-06-01 | CNY 17.08 | +3.52% | CNY 16.56 | CNY 17.43 | CNY 16.45 | 6.35M |
| 2026-05-29 | CNY 16.50 | -4.84% | CNY 17.38 | CNY 17.46 | CNY 16.41 | 5.60M |
| 2026-05-28 | CNY 17.34 | +2.12% | CNY 16.97 | CNY 17.46 | CNY 16.61 | 6.18M |
| 2026-05-27 | CNY 16.98 | -4.77% | CNY 17.79 | CNY 17.79 | CNY 16.91 | 6.80M |
| 2026-05-26 | CNY 17.83 | -2.25% | CNY 18.06 | CNY 18.14 | CNY 17.55 | 5.34M |