Three's Company Media Group Co., Ltd. - 605168.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	30.51	30.15	30.15	30.66	30.1	2.67M
September 25, 2025	30.51	30.8	30.8	31.44	30.39	3.7M
September 24, 2025	29.86	30.51	30.51	30.53	29.7	2.7M
September 23, 2025	30.41	29.97	29.97	30.6	29.2	3.96M
September 22, 2025	30.96	30.46	30.46	31.09	30.15	3.99M
September 19, 2025	30.9	30.93	30.93	31.2	30.63	2.8M
September 18, 2025	31.51	30.78	30.78	31.74	30.66	4.6M
September 17, 2025	31.62	31.51	31.51	32	31.37	3.19M
September 16, 2025	31.59	31.88	31.88	31.96	31.4	3.14M
September 15, 2025	31.67	31.51	31.51	31.71	31.36	2.41M
September 12, 2025	31.99	31.93	31.93	32.39	31.66	3.86M
September 11, 2025	31.52	31.94	31.94	32.05	30.92	3.83M
September 10, 2025	31.28	31.52	31.52	31.99	31.28	2.53M
September 09, 2025	32.06	31.44	31.44	32.06	31.19	2.96M
September 08, 2025	31.23	31.99	31.99	32.15	31.15	4.89M
September 05, 2025	31.2	31.24	31.24	31.3	30.74	5.35M
September 04, 2025	31.42	31.08	31.08	31.85	30.75	4.62M
September 03, 2025	32.29	31.56	31.56	32.49	31.42	4.15M
September 02, 2025	33.47	32.2	32.2	33.59	31.9	6.66M
September 01, 2025	33.02	33.73	33.73	33.95	33.02	6.48M
August 29, 2025	34	33.14	33.14	34.42	33.01	5.96M
August 28, 2025	34.02	33.65	33.65	34.44	32.7	6.7M
August 27, 2025	35.28	34.04	34.04	35.42	34.04	6.64M
August 26, 2025	34.98	34.98	34.98	35.36	34.65	6.57M
August 25, 2025	34.55	34.91	34.91	34.98	34.18	7.2M
August 22, 2025	33.95	34.5	34.5	34.94	33.83	7.79M
August 21, 2025	34.33	33.95	33.95	34.43	33.75	4.71M
August 20, 2025	34.17	34.31	34.31	34.34	33.6	4.66M
August 19, 2025	34	34.17	34.17	34.53	33.7	6.68M
August 18, 2025	34.36	34	34	34.62	33.86	7.01M
August 15, 2025	32.89	34.03	34.03	34.1	32.73	9.91M
August 14, 2025	33.1	32.35	32.35	33.15	32.13	6.08M
August 13, 2025	33	33.1	33.1	33.35	32.82	3.94M
August 12, 2025	33.22	32.96	32.96	33.43	32.89	3.64M
August 11, 2025	33.25	33.31	33.31	33.5	33	3.62M
August 08, 2025	33.73	33.15	33.15	33.75	32.96	5.17M
August 07, 2025	33.88	33.75	33.75	34.95	33.68	5.39M
August 06, 2025	33.9	33.87	33.87	34.45	33.72	6.44M
August 05, 2025	33.32	34	34	34.21	33.08	7.22M
August 04, 2025	32.68	33.4	33.4	33.41	32.21	6.53M
August 01, 2025	32.81	32.97	32.97	33.32	32.17	8.38M
July 31, 2025	32.37	32.8	32.8	33.66	32.23	9.85M
July 30, 2025	33.6	32.41	32.41	33.99	32.15	12.59M
July 29, 2025	31.48	34.04	34.04	34.66	31.33	21.12M
July 28, 2025	31.45	31.51	31.51	31.61	30.89	4.72M
July 25, 2025	31.55	31.35	31.35	31.66	31.31	3.51M
July 24, 2025	31.48	31.57	31.57	31.71	31.35	4.08M
July 23, 2025	31.51	31.48	31.48	31.86	31.29	4.4M
July 22, 2025	31.49	31.38	31.38	31.89	31.29	5.46M
July 21, 2025	31.91	31.64	31.64	32.11	31.53	8.85M
July 18, 2025	36.16	32.4	32.4	36.22	32.23	18.82M
July 17, 2025	34	34.79	34.79	35.05	33.58	8.27M
July 16, 2025	34.63	34.04	34.04	35.51	33.52	8.63M
July 15, 2025	32.1	34.43	34.43	34.5	32.1	14.07M
July 14, 2025	32.61	31.93	31.93	32.61	31.71	4.28M
July 11, 2025	32.91	32.53	32.53	33.29	32.19	5.25M
July 10, 2025	33.26	32.87	32.87	33.45	32.7	6.23M
July 09, 2025	33.89	33.35	33.35	34.96	33.12	9.35M
July 08, 2025	33.83	33.97	33.97	34.26	33.22	9.37M
July 07, 2025	32.7	33.96	33.96	34.96	32.7	15.53M

Three's Company Media Group Co., Ltd. (605168.SS) SHH