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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	157.99	160.86	160.86	163.97	157.99	4.12M
December 24, 2025	143.65	158	158	159.24	143.12	6.54M
December 23, 2025	142.85	143.51	143.51	146	142.1	2.22M
December 22, 2025	140.86	143.57	143.57	144.3	139.78	2.52M
December 19, 2025	142.29	140.41	140.41	145.88	140.06	2.09M
December 18, 2025	138.9	140.55	140.55	141.96	138.88	2.18M
December 17, 2025	139.7	140.5	140.5	140.73	136.58	3.37M
December 16, 2025	142.27	140.11	140.11	143.9	139.66	1.84M
December 15, 2025	145.68	142.53	142.53	147.88	142.3	3.08M
December 12, 2025	144.75	147.88	147.88	149.03	143	3.8M
December 11, 2025	154.89	144.75	144.75	154.89	143.63	5.14M
December 10, 2025	148.18	153.6	153.6	156.98	143.93	8.61M
December 09, 2025	148.18	148.18	148.18	148.18	148.18	0
December 08, 2025	148.18	148.18	148.18	148.18	148.18	0
December 05, 2025	148.18	148.18	148.18	148.18	148.18	0
December 04, 2025	148.18	148.18	148.18	148.18	148.18	0
December 03, 2025	148.18	148.18	148.18	148.18	148.18	0
December 02, 2025	148.18	148.18	148.18	148.18	148.18	0
December 01, 2025	148.18	148.18	148.18	148.18	148.18	0
November 28, 2025	148.18	148.18	148.18	148.18	148.18	0
November 27, 2025	148.18	148.18	148.18	148.18	148.18	0
November 26, 2025	148.18	148.18	148.18	148.18	148.18	0
November 25, 2025	147.28	148.18	148.18	150.86	146	3.39M
November 24, 2025	142.65	146.18	146.18	148.39	138.01	3.57M
November 21, 2025	149.01	141	141	152.08	140.61	3.82M
November 20, 2025	158.34	150.91	150.91	158.86	150.4	3.08M
November 19, 2025	160.2	156.36	156.36	162.19	155.1	2.73M
November 18, 2025	163.18	160.15	160.15	166.68	158.6	2.65M
November 17, 2025	164.2	163.62	163.62	167	160.61	2.36M
November 14, 2025	164.85	164.78	164.78	171.89	163.28	3.29M
November 13, 2025	164	166.82	166.82	170.4	163.5	2.97M
November 12, 2025	164.56	163.46	163.46	168	162.5	2.12M
November 11, 2025	167	164.47	164.47	171.2	163.15	2.64M
November 10, 2025	170.35	166.77	166.77	172.18	164.59	3.03M
November 07, 2025	173.6	170.32	170.32	175.32	169.6	3.07M
November 06, 2025	178	175.95	175.95	179.97	172.1	3.76M
November 05, 2025	176.6	177.81	177.81	183.14	172.6	4.31M
November 04, 2025	176.71	179.36	179.36	181.1	173.37	4.56M
November 03, 2025	170.1	177.3	177.3	181.58	166.07	6.68M
October 31, 2025	171.21	169.77	169.77	175.55	168.7	4.13M
October 30, 2025	170.28	171.2	171.2	173.4	166.73	5.13M
October 29, 2025	161.8	170.28	170.28	173.94	161.8	6.87M
October 28, 2025	155	159.58	159.58	160.85	153.9	3.57M
October 27, 2025	156.95	156.33	156.33	158.1	153.3	3.55M
October 24, 2025	152.63	155.55	155.55	156.15	152.08	3.09M
October 23, 2025	152.6	151.3	151.3	153.2	147.6	2.74M
October 22, 2025	153.57	155.15	155.15	159.66	151.1	2.8M
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

3Peak Incorporated (688536.SS) SHH