Shenzhen Increase Technology Co., Ltd. - 300713.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	17.52	17.52	17.52	18.11	17.44	4.92M
September 25, 2025	17.41	17.64	17.64	18.53	17.4	6.92M
September 24, 2025	17.55	17.41	17.41	17.58	17.16	3M
September 23, 2025	17.73	17.5	17.5	17.85	16.97	3.74M
September 22, 2025	17.61	17.74	17.74	17.88	17.44	2.58M
September 19, 2025	17.82	17.61	17.61	17.94	17.44	2.79M
September 18, 2025	18.32	17.74	17.74	18.42	17.63	4.21M
September 17, 2025	18.38	18.31	18.31	18.52	18.27	2.54M
September 16, 2025	18.38	18.42	18.42	18.48	18.07	3.27M
September 15, 2025	18.12	18.38	18.38	18.7	18.07	4.49M
September 12, 2025	18.38	18.07	18.07	18.39	18.06	2.46M
September 11, 2025	18.07	18.36	18.36	18.44	17.79	3.33M
September 10, 2025	18.2	18.02	18.02	18.45	17.9	2.33M
September 09, 2025	18.28	18.13	18.13	18.68	17.99	4.36M
September 08, 2025	18.49	18.26	18.26	18.54	18.02	3.39M
September 05, 2025	17.48	18.16	18.16	18.18	17.31	5.66M
September 04, 2025	17.31	17.33	17.33	18	17.09	4.94M
September 03, 2025	17.98	17.38	17.38	18.07	17.33	3.83M
September 02, 2025	18.45	17.97	17.97	18.74	17.65	4.86M
September 01, 2025	18.49	18.57	18.57	18.83	18.35	3.47M
August 29, 2025	18.83	18.41	18.41	18.9	18.35	3.9M
August 28, 2025	18.69	18.92	18.92	19.34	17.98	6.47M
August 27, 2025	19.6	18.88	18.88	19.88	18.84	5.78M
August 26, 2025	19.68	19.65	19.65	20.1	19.46	5.34M
August 25, 2025	20.18	19.81	19.81	20.18	19.63	5.58M
August 22, 2025	19.99	19.96	19.96	20.2	19.86	3.76M
August 21, 2025	20.21	20.01	20.01	20.34	19.86	4.12M
August 20, 2025	20.22	20.09	20.09	20.3	19.88	5.2M
August 19, 2025	20.48	20.3	20.3	21.07	20.14	7.7M
August 18, 2025	19.91	20.48	20.48	20.76	19.62	10.09M
August 15, 2025	19.22	19.86	19.86	20.22	19.15	10.41M
August 14, 2025	19.41	19.36	19.36	19.58	19	5.81M
August 13, 2025	19.43	19.41	19.41	19.82	19.25	5.46M
August 12, 2025	19.64	19.41	19.41	20.15	19.34	7.2M
August 11, 2025	18.79	19.55	19.55	19.82	18.79	8.05M
August 08, 2025	18.77	18.8	18.8	19	18.57	2.9M
August 07, 2025	18.99	18.77	18.77	18.99	18.69	3.6M
August 06, 2025	18.8	18.95	18.95	19.02	18.8	3.73M
August 05, 2025	18.75	18.91	18.91	18.94	18.62	4.55M
August 04, 2025	18.43	18.73	18.73	18.74	18.23	5.04M
August 01, 2025	17.91	18.57	18.57	18.72	17.83	7.12M
July 31, 2025	17.87	18.02	18.02	18.5	17.87	5.88M
July 30, 2025	18.44	17.95	17.95	18.45	17.75	4.18M
July 29, 2025	18.17	18.44	18.44	18.55	17.9	5.61M
July 28, 2025	17.96	18.17	18.17	18.22	17.77	3.8M
July 25, 2025	17.73	17.8	17.8	17.86	17.56	2.49M
July 24, 2025	17.58	17.78	17.78	17.85	17.54	2.46M
July 23, 2025	17.92	17.58	17.58	17.93	17.49	3.99M
July 22, 2025	18.18	17.92	17.92	18.28	17.86	3.92M
July 21, 2025	18.13	18.16	18.16	18.38	18.03	3.56M
July 18, 2025	18.19	18.12	18.12	18.37	18.03	3.25M
July 17, 2025	18.1	18.12	18.12	18.18	17.92	3.47M
July 16, 2025	18.22	18.07	18.07	18.56	18.03	3.98M
July 15, 2025	18.42	18.21	18.21	18.53	18.09	4.2M
July 14, 2025	18.35	18.54	18.54	18.79	18.1	5.23M
July 11, 2025	18.57	18.35	18.35	18.89	18.18	6.19M
July 10, 2025	19.14	18.78	18.78	19.39	18.7	6.89M
July 09, 2025	18.97	19.05	19.05	19.44	18.82	12.59M
July 08, 2025	18.95	19.05	19.05	19.82	18.58	17.26M
July 07, 2025	18	18.57	18.57	19	17.91	9.62M

Shenzhen Increase Technology Co., Ltd. (300713.SZ) SHZ