Three Squirrels Inc. (300783.SZ) SHZ

17.40

-0.41(-2.30%)

Updated at June 03 03:04PM

Currency In CNY

300783.SZ Historical Return

If you invested ¥1000 in Three Squirrels Inc. (300783.SZ) since IPO date, it would be worth ¥838.15 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥361.37, while ¥1000 invested 1 year ago would be worth ¥613.97. This corresponds to total returns of -16.18%, -63.86%, -38.6%, respectively, with annualized returns of -2.53%, -18.41%, -38.6%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300783.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	18.36	17.81	17.81	18.43	17.81	7.07M
June 01, 2026	18	18.46	18.46	18.55	17.95	7.79M
May 29, 2026	17.65	18.21	18.21	18.41	17.57	9.84M
May 28, 2026	18	17.65	17.65	18.12	17.52	6.94M
May 27, 2026	17.85	18.17	18.17	18.49	17.34	11.6M
May 26, 2026	18.25	17.96	17.96	18.42	17.73	7.66M
May 25, 2026	18.48	18.34	18.34	18.55	18	7.45M
May 22, 2026	19.52	18.63	18.63	19.69	18.43	14.25M
May 21, 2026	19.48	19.51	19.51	20.15	19.41	12.62M
May 20, 2026	20.1	19.9	19.9	20.74	19.88	13.6M
May 19, 2026	20.13	20.22	20.22	20.42	19.98	10.48M
May 18, 2026	19.48	20.36	20.36	20.45	19.42	15.7M
May 15, 2026	19.23	19.65	19.65	19.89	19.05	12.1M
May 14, 2026	19.07	19.42	19.42	19.8	18.72	11.26M
May 13, 2026	19.1	19.05	19.05	19.2	18.97	4.52M
May 12, 2026	19.48	19.18	19.18	19.71	19.17	5.51M
May 11, 2026	19.34	19.48	19.48	19.53	19.05	7.08M
May 08, 2026	19.3	19.36	19.36	19.52	19.3	4.73M
May 07, 2026	19.47	19.42	19.42	19.6	19.28	5.36M
May 06, 2026	19.35	19.43	19.43	19.5	19.17	6.46M
April 30, 2026	19.6	19.41	19.41	19.78	19.38	8.97M
April 29, 2026	19.5	19.7	19.7	19.97	19.3	16.62M
April 28, 2026	18.92	19.88	19.88	20.15	18.8	19.24M
April 27, 2026	18.3	18.92	18.92	19	18.25	7.46M
April 24, 2026	18.38	18.37	18.37	18.55	18.17	4.71M
April 23, 2026	18.62	18.49	18.49	18.81	18.44	5.19M
April 22, 2026	18.78	18.65	18.65	18.81	18.55	3.75M
April 21, 2026	18.7	18.81	18.81	19.17	18.64	7.77M
April 20, 2026	18.43	18.71	18.71	18.74	18.41	5.04M
April 17, 2026	18.64	18.52	18.52	18.64	18.3	5.24M
April 16, 2026	18.48	18.67	18.67	18.69	18.38	4.44M
April 15, 2026	18.57	18.49	18.49	18.6	18.41	3.55M
April 14, 2026	18.6	18.52	18.52	18.65	18.21	4.41M
April 13, 2026	18.52	18.5	18.5	18.63	18.42	2.95M
April 10, 2026	18.54	18.64	18.64	18.8	18.46	4.77M
April 09, 2026	18.72	18.37	18.37	18.79	18.34	3.95M
April 08, 2026	18.55	18.76	18.76	18.76	18.49	4.86M
April 07, 2026	18.05	18.23	18.23	18.33	18.03	2.97M
April 03, 2026	18.42	17.99	17.99	18.45	17.92	3.73M
April 02, 2026	18.59	18.4	18.4	18.65	18.32	3.42M
April 01, 2026	18.66	18.7	18.7	18.7	18.45	3.75M
March 31, 2026	18.78	18.44	18.44	18.87	18.4	3.85M
March 30, 2026	18.35	18.67	18.67	18.73	18.32	3.35M
March 27, 2026	18.32	18.66	18.66	18.73	18.26	3.99M
March 26, 2026	18.84	18.46	18.46	18.84	18.37	4.99M
March 25, 2026	18.33	18.7	18.7	18.88	18.13	8.53M
March 24, 2026	17.93	18.02	18.02	18.08	17.55	6.01M
March 23, 2026	18	17.55	17.55	18.15	17.47	8.24M
March 20, 2026	18.98	18.33	18.33	19.07	18.3	6.29M
March 19, 2026	19.11	18.98	18.98	19.2	18.92	5.1M
March 18, 2026	19.31	19.29	19.29	19.37	19.05	4.38M
March 17, 2026	19.43	19.3	19.3	19.65	19.27	5.57M
March 16, 2026	19.11	19.4	19.4	19.4	19.11	5.25M
March 13, 2026	19.17	19.11	19.11	19.42	19.1	5.02M
March 12, 2026	19.31	19.21	19.21	19.39	19.1	5.18M
March 11, 2026	19.7	19.36	19.36	19.75	19.32	6.78M
March 10, 2026	19.33	19.62	19.67	19.81	19.33	2.77M
March 09, 2026	19.53	19.47	19.47	19.69	19.27	6.24M
March 06, 2026	19.33	19.79	19.79	19.81	19.22	6.89M
March 05, 2026	19.45	19.41	19.41	19.59	19.32	6.45M