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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	36.69	40.66	40.66	41.5	36.5	96.06M
August 12, 2025	34.98	35.2	35.2	35.77	34.85	12.46M
August 11, 2025	34.31	34.9	34.9	35.23	34.27	16.45M
August 08, 2025	34.33	34.31	34.31	34.77	34.12	10.48M
August 07, 2025	34.62	34.32	34.32	34.86	34.22	10.64M
August 06, 2025	34.5	34.57	34.57	35.23	34.39	14.4M
August 05, 2025	33.69	34.57	34.57	34.58	33.58	20.85M
August 04, 2025	33.47	33.56	33.56	33.67	33.17	11.76M
August 01, 2025	33.1	33.63	33.63	33.95	33.04	17.64M
July 31, 2025	33.89	33.09	33.09	34.29	32.94	17.63M
July 30, 2025	34.23	33.9	33.9	34.59	33.74	19.29M
July 29, 2025	33.65	34.22	34.22	34.75	33.46	25.52M
July 28, 2025	33.87	33.65	33.65	33.94	33.34	10.69M
July 25, 2025	33.09	33.76	33.76	34.15	33.09	14.7M
July 24, 2025	33.48	33.79	33.79	33.98	33.22	18.83M
July 23, 2025	33.4	33.44	33.44	33.66	32.93	17.89M
July 22, 2025	33.53	33.44	33.44	34.1	33.36	17.6M
July 21, 2025	32.75	33.62	33.62	34.4	32.71	30.17M
July 18, 2025	33.09	32.45	32.45	33.18	32.34	18.85M
July 17, 2025	32.1	33.11	33.11	33.11	31.98	21.43M
July 16, 2025	31.88	32.14	32.14	32.59	31.62	18.05M
July 15, 2025	31.9	31.83	31.83	32.48	31.66	14.14M
July 14, 2025	31.84	31.95	31.95	32.28	31.75	12.4M
July 11, 2025	31.65	31.87	31.87	32.1	31.51	14.92M
July 10, 2025	31.84	31.69	31.69	31.99	31.3	15.74M
July 09, 2025	32.21	31.89	31.89	32.73	31.81	15.74M
July 08, 2025	31.73	32.21	32.21	32.63	31.65	19.92M
July 07, 2025	32.9	31.73	31.73	33.1	31.66	27.04M
July 04, 2025	33.08	32.97	32.97	33.36	32.89	13.62M
July 03, 2025	32.6	33.22	33.22	33.37	32.44	19.79M
July 02, 2025	32.79	32.48	32.48	32.83	32.43	9.62M
July 01, 2025	33.29	32.79	32.79	33.42	32.72	13.64M
June 30, 2025	32.32	33.4	33.4	33.6	32.32	26.79M
June 27, 2025	32.01	32.2	32.2	32.5	31.77	15.87M
June 26, 2025	32.46	31.93	31.93	32.7	31.89	17.34M
June 25, 2025	32.23	32.49	32.49	32.56	31.88	14.4M
June 24, 2025	32.08	32.32	31.94	32.43	31.93	9.23M
June 23, 2025	31.87	32.04	31.66	32.99	31.75	12.43M
June 20, 2025	31.79	31.9	31.9	32.19	31.5	8.59M
June 19, 2025	31.62	31.86	31.86	32.1	31.57	11.44M
June 18, 2025	31.4	31.66	31.66	32.13	31.32	10.47M
June 17, 2025	32.2	31.54	31.54	32.29	31.5	9.29M
June 16, 2025	31.65	32.09	32.09	32.27	31.58	8.75M
June 13, 2025	32.32	31.95	31.95	32.4	31.61	14.49M
June 12, 2025	32.75	32.41	32.41	32.98	32.38	9.72M
June 11, 2025	32.82	32.82	32.82	33.3	32.69	10.51M
June 10, 2025	33.46	32.78	32.78	33.53	32.65	10.87M
June 09, 2025	33.19	33.46	33.46	33.5	32.83	9.98M
June 06, 2025	33.63	33.12	33.12	33.87	33.03	9.96M
June 05, 2025	33.23	33.6	33.6	33.92	32.91	13.29M
June 04, 2025	32.65	33.15	33.15	33.32	32.41	14.31M
June 03, 2025	32.55	32.56	32.56	33.07	32.41	10.86M
May 30, 2025	32.59	32.7	32.7	32.95	32.35	9.98M

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