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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	29.36	29.9	29.9	29.98	29.35	2.19M
October 20, 2025	29.22	29.51	29.51	29.91	29.15	2.01M
October 17, 2025	29.33	29	29	29.64	29	2.77M
October 16, 2025	29.95	29.34	29.34	29.99	29.29	2.41M
October 15, 2025	29.6	30	30	30.07	29.36	2.21M
October 14, 2025	30.45	29.62	29.62	30.5	29.55	2.99M
October 13, 2025	29.56	30.17	30.17	30.28	29.51	3.65M
October 10, 2025	31.19	30.95	30.95	31.33	30.8	3.33M
October 09, 2025	31.11	31.48	31.48	31.79	30.53	4.8M
September 30, 2025	30.37	30.71	30.71	31.02	30.33	2.8M
September 29, 2025	30.15	30.32	30.32	30.52	29.66	3.24M
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

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