Stock listing
Shenzhen:300250 Hangzhou CNCR-IT Co., Ltd. (初灵信息) 股价
Follow Hangzhou CNCR-IT Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300250
¥13.61 CNY -0.28 (-2.0%)
Close on Nov 3, 2026
- Day range
- ¥13.49 – ¥14.10 CNYNov 3, 2026
- Volume
- 5.15M sharesNov 3, 2026
- Market cap
- ¥2.91B CNYAt the close on Nov 3, 2026 · price × 213.7M shares outstanding
- 52-week range
- ¥12.46 – ¥34.50 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥109.4M CNYMedian day 5.26M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300250 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥13.61 | -0.28 | -2.0% | ¥13.73 | ¥14.10 | ¥13.49 | 5,151,700 | |
| ¥13.89 | +0.75 | +5.7% | ¥13.15 | ¥14.07 | ¥12.86 | 7,438,592 | |
| ¥13.14 | -0.53 | -3.9% | ¥13.67 | ¥14.36 | ¥13.13 | 8,134,100 | |
| ¥13.67 | -0.61 | -4.3% | ¥14.12 | ¥14.24 | ¥13.67 | 4,217,700 | |
| ¥14.28 | +0.26 | +1.9% | ¥14.09 | ¥14.50 | ¥13.92 | 4,361,200 | |
| ¥14.02 | -0.82 | -5.5% | ¥15.00 | ¥15.00 | ¥14.01 | 5,257,600 | |
| ¥14.84 | +0.25 | +1.7% | ¥14.61 | ¥15.06 | ¥14.50 | 6,786,100 | |
| ¥14.59 | +0.70 | +5.0% | ¥13.78 | ¥14.66 | ¥13.06 | 8,254,500 | |
| ¥13.89 | -0.58 | -4.0% | ¥14.46 | ¥14.59 | ¥13.89 | 3,793,200 | |
| ¥14.47 | +0.04 | +0.3% | ¥14.44 | ¥14.73 | ¥14.34 | 3,977,918 | |
| ¥14.43 | +0.52 | +3.7% | ¥13.90 | ¥14.49 | ¥13.85 | 4,167,944 | |
| ¥13.91 | -0.08 | -0.6% | ¥13.88 | ¥14.10 | ¥13.58 | 3,592,800 | |
| ¥13.99 | -0.14 | -1.0% | ¥14.29 | ¥14.57 | ¥13.88 | 3,654,776 | |
| ¥14.13 | -0.46 | -3.2% | ¥14.30 | ¥14.57 | ¥14.07 | 4,715,000 | |
| ¥14.59 | -0.20 | -1.4% | ¥14.70 | ¥14.87 | ¥14.50 | 3,343,600 | |
| ¥14.79 | +0.08 | +0.5% | ¥14.44 | ¥14.92 | ¥14.14 | 5,246,900 | |
| ¥14.71 | -0.16 | -1.1% | ¥14.76 | ¥14.88 | ¥14.53 | 3,173,000 | |
| ¥14.87 | +0.52 | +3.6% | ¥14.30 | ¥14.90 | ¥13.86 | 5,835,787 | |
| ¥14.35 | -0.14 | -1.0% | ¥14.49 | ¥14.69 | ¥14.22 | 4,727,400 | |
| ¥14.49 | -0.38 | -2.6% | ¥14.87 | ¥15.05 | ¥14.45 | 4,055,534 | |
| ¥14.87 | +0.40 | +2.8% | ¥14.50 | ¥15.02 | ¥14.37 | 5,052,800 | |
| ¥14.47 | -0.38 | -2.6% | ¥14.84 | ¥14.90 | ¥14.34 | 5,178,000 | |
| ¥14.85 | -0.34 | -2.2% | ¥15.20 | ¥15.29 | ¥14.85 | 5,892,500 | |
| ¥15.19 | -0.51 | -3.2% | ¥15.64 | ¥15.87 | ¥15.15 | 8,888,200 | |
| ¥15.70 | +0.45 | +3.0% | ¥15.43 | ¥16.10 | ¥15.30 | 11,646,400 | |
| ¥15.25 | +0.25 | +1.7% | ¥14.97 | ¥15.34 | ¥14.97 | 5,119,100 | |
| ¥15.00 | +0.14 | +0.9% | ¥15.01 | ¥15.42 | ¥14.94 | 5,146,300 | |
| ¥14.86 | -0.06 | -0.4% | ¥14.82 | ¥15.02 | ¥14.74 | 3,683,600 | |
| ¥14.92 | +0.08 | +0.5% | ¥14.95 | ¥15.00 | ¥14.54 | 4,690,400 | |
| ¥14.84 | -0.18 | -1.2% | ¥15.09 | ¥15.43 | ¥14.82 | 5,595,377 | |
| ¥15.02 | -0.13 | -0.9% | ¥15.10 | ¥15.32 | ¥14.93 | 3,960,600 | |
| ¥15.15 | -0.21 | -1.4% | ¥15.16 | ¥15.36 | ¥14.84 | 5,074,473 | |
| ¥15.36 | -0.23 | -1.5% | ¥15.53 | ¥15.58 | ¥15.10 | 3,106,556 | |
| ¥15.59 | -0.40 | -2.5% | ¥15.97 | ¥16.03 | ¥15.46 | 5,084,400 | |
| ¥15.99 | -0.03 | -0.2% | ¥16.10 | ¥16.18 | ¥15.85 | 5,182,221 | |
| ¥16.02 | -0.08 | -0.5% | ¥16.19 | ¥16.38 | ¥15.90 | 5,590,599 | |
| ¥16.10 | -0.01 | -0.1% | ¥16.29 | ¥16.65 | ¥16.02 | 7,707,899 | |
| ¥16.11 | -0.37 | -2.2% | ¥16.66 | ¥16.75 | ¥16.09 | 6,773,239 | |
| ¥16.48 | -0.24 | -1.4% | ¥16.68 | ¥16.88 | ¥16.31 | 10,697,200 | |
| ¥16.72 | +0.97 | +6.2% | ¥15.89 | ¥17.30 | ¥15.78 | 19,299,955 | |
| ¥15.75 | +0.54 | +3.6% | ¥15.00 | ¥15.76 | ¥15.00 | 7,743,900 | |
| ¥15.21 | -0.09 | -0.6% | ¥15.28 | ¥15.61 | ¥15.19 | 6,242,500 | |
| ¥15.30 | +0.08 | +0.5% | ¥15.46 | ¥15.46 | ¥15.16 | 4,328,497 | |
| ¥15.22 | -0.12 | -0.8% | ¥15.40 | ¥15.43 | ¥14.91 | 5,222,000 | |
| ¥15.34 | +0.57 | +3.9% | ¥14.61 | ¥15.41 | ¥14.52 | 6,587,500 | |
| ¥14.77 | -0.19 | -1.3% | ¥14.90 | ¥15.03 | ¥14.54 | 4,021,100 | |
| ¥14.96 | +0.07 | +0.5% | ¥14.95 | ¥15.00 | ¥14.60 | 5,036,200 | |
| ¥14.89 | +0.15 | +1.0% | ¥14.91 | ¥15.09 | ¥14.71 | 4,847,600 | |
| ¥14.74 | -0.78 | -5.0% | ¥15.25 | ¥15.39 | ¥14.62 | 6,745,300 | |
| ¥15.52 | -0.30 | -1.9% | ¥15.68 | ¥15.77 | ¥15.20 | 7,396,797 | |
| ¥15.82 | +0.07 | +0.4% | ¥15.70 | ¥15.85 | ¥15.44 | 6,677,491 | |
| ¥15.75 | +0.09 | +0.6% | ¥15.78 | ¥15.94 | ¥15.41 | 8,507,600 | |
| ¥15.66 | -0.56 | -3.5% | ¥16.30 | ¥16.39 | ¥15.66 | 11,770,292 | |
| ¥16.22 | +0.64 | +4.1% | ¥15.59 | ¥16.59 | ¥15.48 | 15,926,738 | |
| ¥15.58 | -0.17 | -1.1% | ¥15.75 | ¥15.80 | ¥15.20 | 7,691,200 | |
| ¥15.75 | +0.22 | +1.4% | ¥15.60 | ¥15.75 | ¥15.28 | 8,459,100 | |
| ¥15.53 | -0.39 | -2.4% | ¥15.86 | ¥15.97 | ¥15.20 | 12,025,200 | |
| ¥15.92 | -0.33 | -2.0% | ¥15.81 | ¥16.41 | ¥15.67 | 19,608,203 | |
| ¥16.25 | +0.64 | +4.1% | ¥15.55 | ¥16.96 | ¥15.43 | 24,290,404 | |
| ¥15.61 | +0.46 | +3.0% | ¥15.38 | ¥15.70 | ¥15.16 | 14,964,482 | |
| ¥15.15 | -0.28 | -1.8% | ¥15.62 | ¥15.65 | ¥14.75 | 14,676,451 |
- Ticker
- Shenzhen:300250
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Hangzhou CNCR-IT Co., Ltd.