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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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