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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	44.48	44.75	44.75	45.26	43.08	9.04M
January 14, 2026	43.44	44.49	44.49	47.17	43.44	16.57M
January 13, 2026	45.01	44.3	44.3	45.38	42.88	13.74M
January 12, 2026	43	44.56	44.56	45.53	41.41	18.37M
January 09, 2026	43.1	42.77	42.77	44.2	42.15	13.39M
January 08, 2026	43	43.3	43.3	44.18	42.42	14.35M
January 07, 2026	40.08	43.76	43.76	44.35	39.75	18.08M
January 06, 2026	39.25	40.32	40.32	40.5	39	12.11M
January 05, 2026	37.84	39.9	39.9	39.98	37.83	11.21M
December 31, 2025	37.66	38.58	38.58	40.22	37.4	15.41M
December 30, 2025	37.71	37.85	37.85	38.45	37	14.48M
December 29, 2025	34	37.38	37.38	37.38	33.8	11.59M
December 26, 2025	33.1	33.98	33.98	34.36	32.78	8.05M
December 25, 2025	33.29	33.24	33.24	33.61	32.73	4.91M
December 24, 2025	32.72	33.03	33.03	33.38	32.68	4.27M
December 23, 2025	32.68	32.72	32.72	33.5	32.56	4.43M
December 22, 2025	33.37	32.56	32.56	33.45	32.43	5.15M
December 19, 2025	33	33.27	33.27	33.56	32.63	4.85M
December 18, 2025	32.45	33.02	33.02	33.99	32.25	5.73M
December 17, 2025	33.1	32.58	32.58	33.25	32.11	5.14M
December 16, 2025	33.62	33.32	33.32	34.34	33.03	5.01M
December 15, 2025	34.05	33.82	33.82	34.25	33.11	5.54M
December 12, 2025	34.63	34.39	34.39	34.94	33.93	7.22M
December 11, 2025	35	34.63	34.63	35.39	34.4	8.01M
December 10, 2025	34.48	35.08	35.08	35.17	34.03	12.12M
December 09, 2025	33.48	34.49	34.49	34.94	33.44	20.21M
December 08, 2025	30.87	33.44	33.44	33.44	30.68	17.06M
December 05, 2025	30.64	30.4	30.4	30.7	30.11	4.04M
December 04, 2025	30.29	30.79	30.79	31	29.91	4.28M
December 03, 2025	30.95	30.27	30.27	30.95	30	4.08M
December 02, 2025	31.07	30.8	30.8	31.34	30.5	4.79M
December 01, 2025	29.78	31.19	31.19	31.78	29.47	9.67M
November 28, 2025	29.99	29.73	29.73	30	29.43	3.18M
November 27, 2025	29.75	29.74	29.74	30.3	29.52	3.65M
November 26, 2025	29.88	29.73	29.73	30.26	29.43	5.45M
November 25, 2025	30.03	29.9	29.9	30.66	29.78	8.58M
November 24, 2025	28.48	29.78	29.78	29.8	28.02	7.36M
November 21, 2025	27.9	28.27	28.27	28.78	27.6	4.27M
November 20, 2025	28.91	28.13	28.13	28.91	27.97	3.85M
November 19, 2025	29.13	28.51	28.51	29.13	28.36	4.58M
November 18, 2025	28.17	29.18	29.18	29.29	28.08	6.7M
November 17, 2025	27.93	28.23	28.23	28.35	27.63	2.65M
November 14, 2025	28.05	27.94	27.94	28.28	27.9	2.83M
November 13, 2025	28.03	28.08	28.08	28.15	27.8	2.75M
November 12, 2025	28.24	28.04	28.04	28.36	27.95	2.88M
November 11, 2025	28.36	28.3	28.3	28.38	28.01	3.24M
November 10, 2025	28.15	28.31	28.31	28.38	28.1	2.35M
November 07, 2025	28.32	28.09	28.09	28.32	28	2.72M
November 06, 2025	28.65	28.35	28.35	28.67	28.17	2.23M
November 05, 2025	28.16	28.62	28.62	28.78	28.16	2.61M
November 04, 2025	28.97	28.44	28.44	29.1	28.13	4.61M
November 03, 2025	28.78	29.06	29.06	29.19	28.58	4.56M
October 31, 2025	28.08	28.86	28.86	29.13	27.87	6.56M
October 30, 2025	30.09	29.91	29.91	30.24	29.71	2.4M
October 29, 2025	30.01	30.04	30.04	30.15	29.76	1.93M
October 28, 2025	30.17	30.18	30.18	30.4	29.94	1.98M
October 27, 2025	30.21	30.15	30.15	30.46	30.06	2.33M
October 24, 2025	30.55	30.34	30.34	30.55	30.23	2.4M
October 23, 2025	29.8	30.38	30.38	30.45	29.73	2.49M
October 22, 2025	30.08	30.02	30.02	30.3	29.7	1.99M

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