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

54.84

+1.66(+3.12%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	53.48	54.84	54.84	55.35	53	18.36M
April 02, 2026	54.42	53.18	53.18	54.52	52.72	12.01M
April 01, 2026	54.5	54.53	54.53	55.58	54.06	16.63M
March 31, 2026	54.1	52.85	52.85	54.78	52.64	15.07M
March 30, 2026	53	54.1	54.1	54.36	52.15	20.49M
March 27, 2026	54.26	54.84	54.84	55.79	53.55	16M
March 26, 2026	55.04	55.2	55.2	55.98	54.9	14.19M
March 25, 2026	54.45	55.58	55.58	56.19	54.13	20.76M
March 24, 2026	52.03	54.24	54.24	54.27	51.36	28.73M
March 23, 2026	53.25	51.12	51.12	53.53	50.7	30.86M
March 20, 2026	56.3	54.5	54.5	56.6	54.31	23.26M
March 19, 2026	54.8	55.95	55.95	57.04	54.42	25.36M
March 18, 2026	55.59	56.11	56.11	57.17	55.3	27.4M
March 17, 2026	55.58	54.8	54.8	56.46	54.2	31.95M
March 16, 2026	54.6	55.06	55.06	55.1	53.16	20.24M
March 13, 2026	55.81	54.79	54.79	56.01	54.53	22.96M
March 12, 2026	57.7	56.23	56.23	57.85	54.8	30.95M
March 11, 2026	59.1	58.08	58.08	59.98	57.8	23.67M
March 10, 2026	58.52	59.39	59.39	60.36	58.2	19.33M
March 09, 2026	56.92	56.98	56.98	57.3	54.51	31.17M
March 06, 2026	58.52	58.9	58.9	59.8	57.51	24.29M
March 05, 2026	60.6	58.98	58.98	60.78	58.38	24.68M
March 04, 2026	64.1	59.21	59.21	64.1	58.86	15.4M
March 03, 2026	63	59.77	59.77	63.7	59.41	37.05M
March 02, 2026	62.9	63	63	64.88	62.63	34.93M
February 27, 2026	64.1	63.1	63.1	65.62	62	36.43M
February 26, 2026	64.32	65.95	65.95	66.2	62.88	38.67M
February 25, 2026	68	65.97	65.97	68.86	65.4	53.46M
February 24, 2026	64.26	65.97	65.97	67.78	63.7	57.64M
February 13, 2026	58.2	56.77	0	58.2	56.57	21.92M
February 12, 2026	57.48	58.98	0	59.8	56.51	21.97M
February 11, 2026	56.03	57.12	0	57.77	56.03	20.52M
February 10, 2026	54.97	56.75	0	57.21	54.8	32.7M
February 09, 2026	51.45	54.19	0	54.5	50.81	31M
February 06, 2026	50.44	50.82	0	51.89	50.11	19.05M
February 05, 2026	52.02	51.6	0	52.11	50.68	35.99M
February 04, 2026	50.33	53	0	53.2	49.58	39.08M
February 03, 2026	48.6	49.53	0	49.77	48	16.65M
February 02, 2026	49.8	48.01	0	49.9	47.85	19.17M
January 30, 2026	50	50	0	50.66	48.61	20.01M
January 29, 2026	52.42	50.16	0	52.98	50	26.94M
January 28, 2026	52.94	52.34	0	53.68	51.76	37.2M
January 27, 2026	51.16	51.06	0	51.68	49.8	27.72M
January 26, 2026	52.37	51.36	0	52.99	50.81	31.67M
January 23, 2026	52.6	52.36	0	53.92	52.08	20.33M
January 22, 2026	53.15	52.54	0	54.07	51.65	19.74M
January 21, 2026	49.81	52.97	0	53.58	49.72	30.6M
January 20, 2026	51.29	50.18	0	52.08	49.89	20.01M
January 19, 2026	52.31	51.44	0	53.66	51.16	32.56M
January 16, 2026	50	51.09	0	51.68	48.82	29.34M
January 15, 2026	48.89	49.57	0	50.98	48.75	23.29M
January 14, 2026	48.82	49.18	0	50.98	48.67	31.29M
January 13, 2026	47.57	49	0	49.75	47.25	40.58M
January 12, 2026	47.89	47.63	0	47.9	46.15	31.49M
January 09, 2026	49.07	47.7	0	49.22	47.33	32.17M
January 08, 2026	46.36	46.99	0	47.85	45.81	24.63M
January 07, 2026	46.89	46.21	0	47.13	45.75	18.1M
January 06, 2026	46.85	46.98	0	47.3	46.2	19.28M
January 05, 2026	46.08	46.63	0	47.41	46	20.83M
December 31, 2025	46.28	45.75	0	46.46	45.36	16.44M