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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	58.2	56.77	56.77	58.2	56.57	21.92M
February 12, 2026	57.48	58.98	58.98	59.8	56.51	21.97M
February 11, 2026	56.03	57.12	57.12	57.77	56.03	20.52M
February 10, 2026	54.97	56.75	56.75	57.21	54.8	32.7M
February 09, 2026	51.45	54.19	54.19	54.5	50.81	31M
February 06, 2026	50.44	50.82	50.82	51.89	50.11	19.05M
February 05, 2026	52.02	51.6	51.6	52.11	50.68	35.99M
February 04, 2026	50.33	53	53	53.2	49.58	39.08M
February 03, 2026	48.6	49.53	49.53	49.77	48	16.65M
February 02, 2026	49.8	48.01	48.01	49.9	47.85	19.17M
January 30, 2026	50	50	50	50.66	48.61	20.01M
January 29, 2026	52.42	50.16	50.16	52.98	50	26.94M
January 28, 2026	52.94	52.34	52.34	53.68	51.76	37.2M
January 27, 2026	51.16	51.06	51.06	51.68	49.8	27.72M
January 26, 2026	52.37	51.36	51.36	52.99	50.81	31.67M
January 23, 2026	52.6	52.36	52.36	53.92	52.08	20.33M
January 22, 2026	53.15	52.54	52.54	54.07	51.65	19.74M
January 21, 2026	49.81	52.97	52.97	53.58	49.72	30.6M
January 20, 2026	51.29	50.18	50.18	52.08	49.89	20.01M
January 19, 2026	52.31	51.44	51.44	53.66	51.16	32.56M
January 16, 2026	50	51.09	51.09	51.68	48.82	29.34M
January 15, 2026	48.89	49.57	49.57	50.98	48.75	23.29M
January 14, 2026	48.82	49.18	49.18	50.98	48.67	31.29M
January 13, 2026	47.57	49	49	49.75	47.25	40.58M
January 12, 2026	47.89	47.63	47.63	47.9	46.15	31.49M
January 09, 2026	49.07	47.7	47.7	49.22	47.33	32.17M
January 08, 2026	46.36	46.99	46.99	47.85	45.81	24.63M
January 07, 2026	46.89	46.21	46.21	47.13	45.75	18.1M
January 06, 2026	46.85	46.98	46.98	47.3	46.2	19.28M
January 05, 2026	46.08	46.63	46.63	47.41	46	20.83M
December 31, 2025	46.28	45.75	45.75	46.46	45.36	16.44M
December 30, 2025	46.01	46.28	46.28	46.97	45.83	14.31M
December 29, 2025	45.51	46.1	46.1	46.26	45	21.94M
December 26, 2025	46.07	45.68	45.68	46.45	45.23	24.82M
December 25, 2025	46.31	46.28	46.28	46.7	45.79	17.51M
December 24, 2025	44.24	46.68	46.68	46.74	44.17	31.65M
December 23, 2025	44.49	44.17	44.17	44.68	43.53	16.36M
December 22, 2025	43.4	44.67	44.67	44.94	43.35	18.98M
December 19, 2025	43.16	43.03	43.03	43.88	42.99	20.29M
December 18, 2025	43.87	43	43	44.18	42.11	31.97M
December 17, 2025	43.37	44.46	44.46	44.46	42.97	18.4M
December 16, 2025	43.89	43.4	43.4	44.4	42.73	20.45M
December 15, 2025	44.85	44.2	44.2	44.95	44.09	16.28M
December 12, 2025	44.5	45.4	45.4	45.88	43.9	27.56M
December 11, 2025	45.07	44.28	44.28	45.5	44.18	18.65M
December 10, 2025	44.7	45	45	45.3	44	16.79M
December 09, 2025	44.69	44.7	44.7	45.3	44.4	22.62M
December 08, 2025	43.32	44.88	44.88	45.2	43	29.85M
December 05, 2025	43	43.68	43.68	44.09	42.6	29.59M
December 04, 2025	43.74	41.95	41.95	43.74	41.36	17.32M
December 03, 2025	42.22	42.11	42.11	42.56	41.98	13.41M
December 02, 2025	42.71	42.42	42.42	43.3	42.05	14.83M
December 01, 2025	44.08	42.88	42.88	44.1	42.31	30.63M
November 28, 2025	43.74	44	44	44	42.57	15.62M
November 27, 2025	44.1	43.75	43.75	44.96	43.7	16.39M
November 26, 2025	44.1	44	44	44.3	43.16	19.8M
November 25, 2025	42.67	44.25	44.25	44.59	42.58	27.34M
November 24, 2025	42.53	42.35	42.35	42.81	41.24	27.16M
November 21, 2025	43	42.35	42.35	43.63	42.03	26.62M
November 20, 2025	45.28	44.64	44.64	45.76	44.48	12.43M

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