3Peak Incorporated - 688536.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	153.88	154.77	154.77	156.38	153.01	2.28M
October 20, 2025	155.48	154.6	154.6	157.43	153.01	2.03M
October 17, 2025	163	152.1	152.1	164.26	151.68	3.85M
October 16, 2025	165.88	164.28	164.28	169	163.86	2.95M
October 15, 2025	163.99	167.96	167.96	168.7	160	3.76M
October 14, 2025	168.63	163.15	163.15	172.85	162.15	4.17M
October 13, 2025	158.62	168.63	168.63	173	157	5.57M
October 10, 2025	168.8	160.98	160.98	169.88	160.36	4.32M
October 09, 2025	175.24	171.14	171.14	177.63	170.51	5.32M
September 30, 2025	168	173.34	173.34	174.21	167.29	4.47M
September 29, 2025	166.71	167.08	167.08	168.83	163	3.82M
September 26, 2025	165.8	168.61	168.61	176.13	164.75	5.82M
September 25, 2025	167.46	165.85	165.85	169.95	164.98	3.92M
September 24, 2025	158.61	169	169	170.12	157.86	7.78M
September 23, 2025	158.1	159.4	159.4	160.5	152.89	4.41M
September 22, 2025	154.3	158.92	158.92	159.5	153.28	4.21M
September 19, 2025	159.55	155	155	163.22	154.25	4.93M
September 18, 2025	158.5	159.5	159.5	166.95	156.8	7.9M
September 17, 2025	159.51	159.89	159.89	166.33	156.89	7.01M
September 16, 2025	161.59	157.75	157.75	162	155.84	8.38M
September 15, 2025	178.56	163.2	163.2	178.56	162.12	14.24M
September 12, 2025	146.47	148.8	148.8	150.35	145.9	3.91M
September 11, 2025	140.11	146.47	146.47	146.8	139.3	3.71M
September 10, 2025	143	140.1	140.1	144.98	139.77	3.24M
September 09, 2025	148.37	143.35	143.35	148.37	142.5	2.73M
September 08, 2025	148.49	149.44	149.44	150.5	147.56	2.66M
September 05, 2025	145.76	149.04	149.04	150.02	144.16	2.85M
September 04, 2025	150.22	145.79	145.79	151.39	142.61	3.84M
September 03, 2025	153	150.04	150.04	155.8	149.85	3.46M
September 02, 2025	162	153.26	153.26	163	151.12	5.51M
September 01, 2025	166.56	162.01	162.01	168.88	160.01	5.81M
August 29, 2025	170.33	165.55	165.55	170.35	162.2	5.34M
August 28, 2025	158.65	170.2	170.2	170.2	158	7.9M
August 27, 2025	153.49	158.91	158.91	168.88	152.99	7.93M
August 26, 2025	155	153	153	160.3	152.81	6.59M
August 25, 2025	156	152.3	152.3	159	148.8	6.66M
August 22, 2025	143.51	153.15	153.15	153.83	143	7.41M
August 21, 2025	145.1	142.63	142.63	147.67	141.8	3.89M
August 20, 2025	140.77	145.92	145.92	146.24	137.45	6M
August 19, 2025	143.99	142	142	143.99	140.5	3.24M
August 18, 2025	142.5	143.99	143.99	146.5	140	4.61M
August 15, 2025	139	143.88	143.88	144.49	138	4.17M
August 14, 2025	144.96	139.51	139.51	145.63	139.31	4.13M
August 13, 2025	142.43	144.87	144.87	146.3	141.62	3.53M
August 12, 2025	143	142.41	142.41	144.07	139.01	3.57M
August 11, 2025	140.8	144.1	144.1	145.1	140.8	3.19M
August 08, 2025	147.25	140.25	140.25	148.39	140.17	3.83M
August 07, 2025	151.2	149	149	152.3	146.81	3.36M
August 06, 2025	144.85	149.04	149.04	149.49	144.63	3.22M
August 05, 2025	148.86	144.86	144.86	148.86	143.16	3.26M
August 04, 2025	148.7	149.78	149.78	153.55	146.18	4.25M
August 01, 2025	142.72	149.48	149.48	152	142.14	5.32M
July 31, 2025	148.2	142.49	142.49	149.78	141.67	4.46M
July 30, 2025	142.3	146.83	146.83	152	141.28	5.31M
July 29, 2025	138.5	142.69	142.69	144	137.05	3.73M
July 28, 2025	140.9	138.66	138.66	141	136.98	3.01M
July 25, 2025	137.69	140.49	140.49	141.6	135.9	2.92M
July 24, 2025	137.15	137.66	137.66	139.56	136.37	2.94M
July 23, 2025	130.41	137.38	137.38	138.38	130.41	4.55M
July 22, 2025	129.9	132.34	132.34	135.4	129.1	4.4M

3Peak Incorporated (688536.SS) SHH