Chaozhou Three-Circle (Group) Co.,Ltd. - 300408.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	53.1	46.65	46.65	53.1	46.15	24.76M
November 12, 2025	48.8	46.75	46.75	49	46.1	39.5M
November 11, 2025	51.26	49.32	49.32	51.4	49.32	25.61M
November 10, 2025	52.22	51.29	51.29	53.3	50.7	25.32M
November 07, 2025	53.1	52.07	52.07	53.32	51.57	26.4M
November 06, 2025	52.85	53.6	53.6	54.1	51.78	33.15M
November 05, 2025	48.51	51.1	51.1	51.91	47.88	30.76M
November 04, 2025	52.09	50.96	50.96	52.88	50.3	25.95M
November 03, 2025	49.62	49.77	49.77	50.53	48.76	23.65M
October 31, 2025	52.68	49.69	49.69	52.68	49.18	32.83M
October 30, 2025	53.13	51.89	51.89	53.68	51.26	34.15M
October 29, 2025	52.06	53.88	53.88	54.3	51.98	50.67M
October 28, 2025	50.41	48.87	48.87	51	48.44	30.2M
October 27, 2025	50.56	51.11	51.11	51.5	49.9	24.87M
October 24, 2025	48.11	49.45	49.45	49.68	47.62	21.18M
October 23, 2025	47.78	47.4	47.4	48.06	46.43	20.07M
October 22, 2025	49.75	48.06	48.06	50.23	48.01	23.59M
October 21, 2025	50.36	50.59	50.59	51.47	49.31	30.74M
October 20, 2025	48.87	49.68	49.68	50.44	48.73	25.82M
October 17, 2025	51.5	48.52	48.52	51.5	48.01	34.69M
October 16, 2025	50.82	51.47	51.47	52.55	50	42.54M
October 15, 2025	48.6	50.65	50.65	51.2	47.75	54.11M
October 14, 2025	54.98	47.74	47.74	55.12	47.15	81.54M
October 13, 2025	44.5	45.93	45.93	46.9	44.23	22.66M
October 10, 2025	48.01	46.32	46.32	48.66	46.11	22.41M
October 09, 2025	47.2	48.34	48.34	50.3	47.2	43.43M
September 30, 2025	46.74	46.33	46.33	47.35	46.05	20.15M
September 29, 2025	45.78	46.7	46.7	46.74	45.59	21.19M
September 26, 2025	47.55	45.68	45.68	47.78	45.38	31.63M
September 25, 2025	47.85	47.61	47.61	47.99	46	36.53M
September 24, 2025	45.33	48.32	48.32	48.68	45.33	32.84M
September 23, 2025	50.97	50	50	52	48.09	43.74M
September 22, 2025	48.78	49.7	49.7	51	48.68	50.89M
September 19, 2025	45.33	48.33	48.33	51.98	45.08	61.97M
September 18, 2025	46.85	45.3	45.3	47.21	44.5	41.94M
September 17, 2025	44	45.49	45.49	47.2	43.7	53.82M
September 16, 2025	41.83	42.15	42.15	42.3	41.18	18.84M
September 15, 2025	42.4	41.4	41.4	42.59	40.91	25.3M
September 12, 2025	42.92	42.58	42.58	43.68	42.38	30.85M
September 11, 2025	43.87	43.57	43.57	45.05	42.66	54.04M
September 10, 2025	40.02	41.1	41.1	42.1	39.97	42.72M
September 09, 2025	40.18	39.15	39.15	40.22	38.88	15.5M
September 08, 2025	39.86	40.09	40.09	40.48	39.54	18.83M
September 05, 2025	38.86	39.97	39.97	40.05	38.29	25.03M
September 04, 2025	40.39	38.48	38.48	41.24	37.94	29.91M
September 03, 2025	41.31	40.13	40.13	41.59	39.81	23.69M
September 02, 2025	43.41	41.14	41.14	43.77	40.7	36.32M
September 01, 2025	43.62	43.64	43.64	44	42.73	38.64M
August 29, 2025	45.42	44.22	44.22	45.65	43.61	39.15M
August 28, 2025	42.35	44.21	44.21	44.28	42.28	33.37M
August 27, 2025	42.82	42.53	42.53	44.25	42.4	35.63M
August 26, 2025	42.65	42.81	42.81	43.55	42.45	20.81M
August 25, 2025	44.16	42.85	42.85	44.5	42.24	39.47M
August 22, 2025	42	43.75	43.75	43.85	41.92	31.62M
August 21, 2025	43	42.25	42.25	43.55	41.97	27.3M
August 20, 2025	42.75	42.71	42.71	43.64	41.56	46.03M
August 19, 2025	43.77	43.8	43.8	44.28	42.62	48.02M
August 18, 2025	44	43.89	43.89	45.5	43.31	80.88M
August 15, 2025	42.05	42.63	42.63	43.7	41.79	82.76M
August 14, 2025	44.03	42	42	45.68	41.88	120.91M

Chaozhou Three-Circle (Group) Co.,Ltd. (300408.SZ) SHZ