Three's Company Media Group Co., Ltd. (SHA:605168)
China
· Delayed Price · Currency is CNY 36.90
+1.55 (4.38%)
Mar 9, 2026, 3:00 PM CST
SHA:605168 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 35.35 | 37.30 | 34.66 | 36.90 | 36.90 | 4.38% | 5,222,449 |
| Mar 6, 2026 | 35.05 | 36.00 | 34.79 | 35.35 | 35.35 | 0.86% | 2,788,296 |
| Mar 5, 2026 | 35.11 | 35.54 | 34.79 | 35.05 | 35.05 | 1.21% | 3,796,158 |
| Mar 4, 2026 | 35.25 | 35.62 | 34.49 | 34.63 | 34.63 | -2.04% | 3,762,067 |
| Mar 3, 2026 | 37.29 | 37.62 | 35.30 | 35.35 | 35.35 | -5.23% | 5,491,252 |
| Mar 2, 2026 | 37.98 | 38.60 | 37.26 | 37.30 | 37.30 | -4.24% | 4,550,040 |
| Feb 27, 2026 | 38.14 | 39.10 | 37.62 | 38.95 | 38.95 | 2.12% | 3,987,896 |
| Feb 26, 2026 | 37.84 | 38.28 | 37.80 | 38.14 | 38.14 | 0.16% | 3,529,853 |
| Feb 25, 2026 | 40.48 | 40.50 | 37.08 | 38.08 | 38.08 | -6.28% | 9,620,285 |
| Feb 24, 2026 | 41.92 | 41.97 | 40.55 | 40.63 | 40.63 | -3.03% | 3,219,116 |
| Feb 13, 2026 | 41.71 | 43.17 | 41.68 | 41.90 | 41.90 | -1.06% | 2,875,086 |
| Feb 12, 2026 | 42.99 | 42.99 | 41.76 | 42.35 | 42.35 | -1.51% | 3,428,983 |
| Feb 11, 2026 | 43.00 | 43.42 | 42.45 | 43.00 | 43.00 | -0.65% | 3,857,241 |
| Feb 10, 2026 | 43.84 | 43.84 | 42.50 | 43.28 | 43.28 | -0.16% | 4,255,163 |
| Feb 9, 2026 | 43.10 | 43.90 | 42.62 | 43.35 | 43.35 | 2.97% | 6,597,050 |
| Feb 6, 2026 | 40.20 | 42.60 | 40.02 | 42.10 | 42.10 | 2.93% | 6,181,309 |
| Feb 5, 2026 | 41.58 | 42.38 | 40.63 | 40.90 | 40.90 | -1.78% | 5,507,499 |
| Feb 4, 2026 | 41.27 | 41.98 | 39.41 | 41.64 | 41.64 | 4.15% | 7,880,498 |
| Feb 3, 2026 | 40.09 | 40.77 | 39.17 | 39.98 | 39.98 | 0.03% | 5,833,770 |
| Feb 2, 2026 | 41.06 | 41.40 | 39.80 | 39.97 | 39.97 | -2.65% | 6,429,723 |
| Jan 30, 2026 | 41.39 | 42.02 | 40.99 | 41.06 | 41.06 | -2.77% | 4,745,226 |
| Jan 29, 2026 | 41.01 | 44.86 | 40.10 | 42.23 | 42.23 | 1.54% | 9,866,595 |
| Jan 28, 2026 | 43.28 | 43.71 | 41.51 | 41.59 | 41.59 | -3.59% | 4,646,098 |
| Jan 27, 2026 | 44.03 | 44.25 | 42.21 | 43.14 | 43.14 | -1.98% | 4,800,976 |
| Jan 26, 2026 | 44.90 | 45.55 | 43.71 | 44.01 | 44.01 | -1.94% | 6,419,430 |
| Jan 23, 2026 | 44.50 | 45.60 | 43.40 | 44.88 | 44.88 | 1.81% | 6,732,337 |
| Jan 22, 2026 | 42.98 | 44.79 | 42.60 | 44.08 | 44.08 | 2.51% | 5,591,792 |
| Jan 21, 2026 | 42.01 | 43.99 | 42.01 | 43.00 | 43.00 | 0.33% | 5,542,031 |
| Jan 20, 2026 | 45.60 | 45.60 | 42.45 | 42.86 | 42.86 | -5.53% | 10,311,420 |
| Jan 19, 2026 | 45.39 | 47.19 | 43.97 | 45.37 | 45.37 | 0.53% | 8,586,732 |
| Jan 16, 2026 | 44.76 | 45.42 | 43.70 | 45.13 | 45.13 | 0.85% | 10,193,698 |
| Jan 15, 2026 | 44.48 | 45.26 | 43.08 | 44.75 | 44.75 | 0.58% | 9,042,505 |
| Jan 14, 2026 | 43.44 | 47.17 | 43.44 | 44.49 | 44.49 | 0.43% | 16,574,910 |
| Jan 13, 2026 | 45.01 | 45.38 | 42.88 | 44.30 | 44.30 | -0.58% | 13,736,070 |
| Jan 12, 2026 | 43.00 | 45.53 | 41.41 | 44.56 | 44.56 | 4.19% | 18,372,170 |
| Jan 9, 2026 | 43.10 | 44.20 | 42.15 | 42.77 | 42.77 | -1.22% | 13,394,560 |
| Jan 8, 2026 | 43.00 | 44.18 | 42.42 | 43.30 | 43.30 | -1.05% | 14,347,030 |
| Jan 7, 2026 | 40.08 | 44.35 | 39.75 | 43.76 | 43.76 | 8.53% | 18,084,140 |
| Jan 6, 2026 | 39.25 | 40.50 | 39.00 | 40.32 | 40.32 | 1.05% | 12,107,530 |
| Jan 5, 2026 | 37.84 | 39.98 | 37.83 | 39.90 | 39.90 | 3.42% | 11,207,130 |
| Dec 31, 2025 | 37.66 | 40.22 | 37.40 | 38.58 | 38.58 | 1.93% | 15,407,040 |
| Dec 30, 2025 | 37.71 | 38.45 | 37.00 | 37.85 | 37.85 | 1.26% | 14,478,183 |
| Dec 29, 2025 | 34.00 | 37.38 | 33.80 | 37.38 | 37.38 | 10.01% | 11,593,830 |
| Dec 26, 2025 | 33.10 | 34.36 | 32.78 | 33.98 | 33.98 | 2.23% | 8,046,509 |
| Dec 25, 2025 | 33.29 | 33.61 | 32.73 | 33.24 | 33.24 | 0.64% | 4,910,223 |
| Dec 24, 2025 | 32.72 | 33.38 | 32.68 | 33.03 | 33.03 | 0.95% | 4,271,208 |
| Dec 23, 2025 | 32.68 | 33.50 | 32.56 | 32.72 | 32.72 | 0.49% | 4,425,101 |
| Dec 22, 2025 | 33.37 | 33.45 | 32.43 | 32.56 | 32.56 | -2.13% | 5,145,801 |
| Dec 19, 2025 | 33.00 | 33.56 | 32.63 | 33.27 | 33.27 | 0.76% | 4,852,105 |
| Dec 18, 2025 | 32.45 | 33.99 | 32.25 | 33.02 | 33.02 | 1.35% | 5,726,017 |
| Dec 17, 2025 | 33.10 | 33.25 | 32.11 | 32.58 | 32.58 | -2.22% | 5,139,556 |
| Dec 16, 2025 | 33.62 | 34.34 | 33.03 | 33.32 | 33.32 | -1.48% | 5,006,843 |
| Dec 15, 2025 | 34.05 | 34.25 | 33.11 | 33.82 | 33.82 | -1.66% | 5,535,572 |
| Dec 12, 2025 | 34.63 | 34.94 | 33.93 | 34.39 | 34.39 | -0.69% | 7,222,327 |
| Dec 11, 2025 | 35.00 | 35.39 | 34.40 | 34.63 | 34.63 | -1.28% | 8,014,741 |
| Dec 10, 2025 | 34.48 | 35.17 | 34.03 | 35.08 | 35.08 | 1.71% | 12,118,070 |
| Dec 9, 2025 | 33.48 | 34.94 | 33.44 | 34.49 | 34.49 | 3.14% | 20,208,270 |
| Dec 8, 2025 | 30.87 | 33.44 | 30.68 | 33.44 | 33.44 | 10.00% | 17,062,990 |
| Dec 5, 2025 | 30.64 | 30.70 | 30.11 | 30.40 | 30.40 | -1.27% | 4,041,103 |
| Dec 4, 2025 | 30.29 | 31.00 | 29.91 | 30.79 | 30.79 | 1.72% | 4,282,659 |
| Dec 3, 2025 | 30.95 | 30.95 | 30.00 | 30.27 | 30.27 | -1.72% | 4,083,307 |
| Dec 2, 2025 | 31.07 | 31.34 | 30.50 | 30.80 | 30.80 | -1.25% | 4,789,869 |
| Dec 1, 2025 | 29.78 | 31.78 | 29.47 | 31.19 | 31.19 | 4.91% | 9,665,235 |
| Nov 28, 2025 | 29.99 | 30.00 | 29.43 | 29.73 | 29.73 | -0.03% | 3,178,828 |
| Nov 27, 2025 | 29.75 | 30.30 | 29.52 | 29.74 | 29.74 | 0.03% | 3,650,483 |
| Nov 26, 2025 | 29.88 | 30.26 | 29.43 | 29.73 | 29.73 | -0.57% | 5,451,723 |
| Nov 25, 2025 | 30.03 | 30.66 | 29.78 | 29.90 | 29.90 | 0.40% | 8,580,125 |
| Nov 24, 2025 | 28.48 | 29.80 | 28.02 | 29.78 | 29.78 | 5.34% | 7,363,640 |
| Nov 21, 2025 | 27.90 | 28.78 | 27.60 | 28.27 | 28.27 | 0.50% | 4,266,272 |
| Nov 20, 2025 | 28.91 | 28.91 | 27.97 | 28.13 | 28.13 | -1.33% | 3,848,195 |
| Nov 19, 2025 | 29.13 | 29.13 | 28.36 | 28.51 | 28.51 | -2.30% | 4,575,662 |
| Nov 18, 2025 | 28.17 | 29.29 | 28.08 | 29.18 | 29.18 | 3.37% | 6,701,441 |
| Nov 17, 2025 | 27.93 | 28.35 | 27.63 | 28.23 | 28.23 | 1.04% | 2,649,343 |
| Nov 14, 2025 | 28.05 | 28.28 | 27.90 | 27.94 | 27.94 | -0.50% | 2,833,682 |
| Nov 13, 2025 | 28.03 | 28.15 | 27.80 | 28.08 | 28.08 | 0.14% | 2,749,341 |
| Nov 12, 2025 | 28.24 | 28.36 | 27.95 | 28.04 | 28.04 | -0.92% | 2,884,800 |
| Nov 11, 2025 | 28.36 | 28.38 | 28.01 | 28.30 | 28.30 | -0.04% | 3,235,086 |
| Nov 10, 2025 | 28.15 | 28.38 | 28.10 | 28.31 | 28.31 | 0.78% | 2,347,201 |
| Nov 7, 2025 | 28.32 | 28.32 | 28.00 | 28.09 | 28.09 | -0.92% | 2,715,587 |
| Nov 6, 2025 | 28.65 | 28.67 | 28.17 | 28.35 | 28.35 | -0.94% | 2,233,900 |
| Nov 5, 2025 | 28.16 | 28.78 | 28.16 | 28.62 | 28.62 | 0.63% | 2,607,076 |
| Nov 4, 2025 | 28.97 | 29.10 | 28.13 | 28.44 | 28.44 | -2.13% | 4,608,389 |
| Nov 3, 2025 | 28.78 | 29.19 | 28.58 | 29.06 | 29.06 | 0.69% | 4,563,521 |
| Oct 31, 2025 | 28.08 | 29.13 | 27.87 | 28.86 | 28.86 | -3.51% | 6,556,813 |
| Oct 30, 2025 | 30.09 | 30.24 | 29.71 | 29.91 | 29.91 | -0.43% | 2,403,557 |
| Oct 29, 2025 | 30.01 | 30.15 | 29.76 | 30.04 | 30.04 | -0.46% | 1,929,226 |
| Oct 28, 2025 | 30.17 | 30.40 | 29.94 | 30.18 | 30.18 | 0.10% | 1,981,872 |
| Oct 27, 2025 | 30.21 | 30.46 | 30.06 | 30.15 | 30.15 | -0.63% | 2,326,499 |
| Oct 24, 2025 | 30.55 | 30.55 | 30.23 | 30.34 | 30.34 | -0.13% | 2,400,618 |
| Oct 23, 2025 | 29.80 | 30.45 | 29.73 | 30.38 | 30.38 | 1.20% | 2,493,172 |
| Oct 22, 2025 | 30.08 | 30.30 | 29.70 | 30.02 | 30.02 | 0.40% | 1,994,271 |
| Oct 21, 2025 | 29.36 | 29.98 | 29.35 | 29.90 | 29.90 | 1.32% | 2,187,472 |
| Oct 20, 2025 | 29.22 | 29.91 | 29.15 | 29.51 | 29.51 | 1.76% | 2,014,512 |
| Oct 17, 2025 | 29.33 | 29.64 | 29.00 | 29.00 | 29.00 | -1.16% | 2,774,538 |
| Oct 16, 2025 | 29.95 | 29.99 | 29.29 | 29.34 | 29.34 | -2.20% | 2,414,214 |
| Oct 15, 2025 | 29.60 | 30.07 | 29.36 | 30.00 | 30.00 | 1.28% | 2,210,180 |
| Oct 14, 2025 | 30.45 | 30.50 | 29.55 | 29.62 | 29.62 | -1.82% | 2,990,489 |
| Oct 13, 2025 | 29.56 | 30.28 | 29.51 | 30.17 | 30.17 | -2.52% | 3,648,181 |
| Oct 10, 2025 | 31.19 | 31.33 | 30.80 | 30.95 | 30.95 | -1.68% | 3,331,460 |
| Oct 9, 2025 | 31.11 | 31.79 | 30.53 | 31.48 | 31.48 | 2.51% | 4,798,796 |