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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	30.81	32.15	32.15	32.84	30.81	14.77M
July 03, 2025	29.52	30.95	30.95	31.53	29.52	13.15M
July 02, 2025	29.45	29.5	29.5	30.05	28.95	5.75M
July 01, 2025	29.39	29.63	29.63	30.07	28.85	6.16M
June 30, 2025	28.67	29.43	29.43	29.64	28.64	5.83M
June 27, 2025	29.2	28.66	28.66	29.5	28.51	4.33M
June 26, 2025	28.3	28.28	28.28	28.42	28.01	2.3M
June 25, 2025	28.02	28.23	28.23	28.25	27.71	2.42M
June 24, 2025	27.26	28	28	28.1	27.1	2.28M
June 23, 2025	26.72	27.2	27.2	27.27	26.65	1.53M
June 20, 2025	27.31	26.84	26.84	27.7	26.8	1.97M
June 19, 2025	27.77	27.45	27.45	27.89	27.35	1.63M
June 18, 2025	27.88	27.86	27.86	28.03	27.5	1.78M
June 17, 2025	28.05	27.93	27.93	28.16	27.72	1.96M
June 16, 2025	27.29	28.05	28.05	28.13	27.18	2.81M

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