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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	19.59	19.43	19.43	19.73	19.43	4.65M
November 06, 2025	19.66	19.7	19.7	19.88	19.44	7.71M
November 05, 2025	18.8	19.68	19.68	19.9	18.64	9.67M
November 04, 2025	18.53	18.97	18.97	19.19	18.51	6.85M
November 03, 2025	18.56	18.63	18.63	18.78	18.4	5.3M
October 31, 2025	18	18.56	18.56	18.92	17.96	8.46M
October 30, 2025	18.22	18	18	18.63	17.97	4.78M
October 29, 2025	18.13	18.23	18.23	18.34	17.8	5.09M
October 28, 2025	17.7	18.13	18.13	18.36	17.61	6.47M
October 27, 2025	17.99	17.78	17.78	18.1	17.57	5.34M
October 24, 2025	17.62	17.92	17.92	18.09	17.62	5.74M
October 23, 2025	17.72	17.62	17.62	17.86	17.15	5.41M
October 22, 2025	18	17.75	17.75	18.14	17.7	5.71M
October 21, 2025	18.36	18.03	18.03	18.41	17.85	7.68M
October 20, 2025	17.9	18.26	18.26	18.38	17.72	15.19M
October 17, 2025	18.99	17.35	17.35	19.34	17.32	18.45M
October 16, 2025	21.73	19.12	19.12	22	19.06	28.1M
October 15, 2025	19.57	20.5	20.5	20.7	19.3	13.07M
October 14, 2025	19.36	19.86	19.86	21.42	19.34	18M
October 13, 2025	18.33	18.88	18.88	18.98	17.58	7.51M
October 10, 2025	19	19.08	19.08	19.35	18.39	8.14M
October 09, 2025	19.68	18.89	18.89	19.74	18.8	8.7M
September 30, 2025	19.11	19.32	19.32	19.8	18.87	14.34M
September 29, 2025	17.5	19.17	19.17	19.35	17.48	16.54M
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

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