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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	41.71	41.9	41.9	43.17	41.68	2.88M
February 12, 2026	42.99	42.35	42.35	42.99	41.76	3.43M
February 11, 2026	43	43	43	43.42	42.45	3.86M
February 10, 2026	43.84	43.28	43.28	43.84	42.5	4.26M
February 09, 2026	43.1	43.35	43.35	43.9	42.62	6.6M
February 06, 2026	40.2	42.1	42.1	42.6	40.02	6.18M
February 05, 2026	41.58	40.9	40.9	42.38	40.63	5.51M
February 04, 2026	41.27	41.64	41.64	41.98	39.41	7.88M
February 03, 2026	40.09	39.98	39.98	40.77	39.17	5.83M
February 02, 2026	41.06	39.97	39.97	41.4	39.8	6.43M
January 30, 2026	41.39	41.06	41.06	42.02	40.99	4.75M
January 29, 2026	41.01	42.23	42.23	44.86	40.1	9.87M
January 28, 2026	43.28	41.59	41.59	43.71	41.51	4.65M
January 27, 2026	44.03	43.14	43.14	44.25	42.21	4.8M
January 26, 2026	44.9	44.01	44.01	45.55	43.71	6.42M
January 23, 2026	44.5	44.88	44.88	45.6	43.4	6.73M
January 22, 2026	42.98	44.08	44.08	44.79	42.6	5.59M
January 21, 2026	42.01	43	43	43.99	42.01	5.54M
January 20, 2026	45.6	42.86	42.86	45.6	42.45	10.31M
January 19, 2026	45.39	45.37	45.37	47.19	43.97	8.59M
January 16, 2026	44.76	45.13	45.13	45.42	43.7	10.19M
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

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