Chaozhou Three-Circle (Group) Co.,Ltd. (SHE:300408)
China
· Delayed Price · Currency is CNY 56.98
-1.92 (-3.26%)
At close: Mar 9, 2026
SHE:300408 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 56.92 | 57.30 | 54.51 | 56.98 | 56.98 | -3.26% | 31,174,940 |
| Mar 6, 2026 | 58.52 | 59.80 | 57.51 | 58.90 | 58.90 | -0.14% | 24,294,478 |
| Mar 5, 2026 | 60.60 | 60.78 | 58.38 | 58.98 | 58.98 | -0.14% | 24,676,020 |
| Mar 4, 2026 | 59.04 | 60.56 | 58.61 | 59.06 | 59.06 | -1.19% | 22,606,650 |
| Mar 3, 2026 | 63.00 | 63.70 | 59.41 | 59.77 | 59.77 | -5.13% | 37,046,260 |
| Mar 2, 2026 | 62.90 | 64.88 | 62.63 | 63.00 | 63.00 | -0.16% | 34,927,030 |
| Feb 27, 2026 | 64.10 | 65.62 | 62.00 | 63.10 | 63.10 | -4.32% | 36,427,250 |
| Feb 26, 2026 | 64.32 | 66.20 | 62.88 | 65.95 | 65.95 | -0.03% | 38,663,500 |
| Feb 25, 2026 | 68.00 | 68.86 | 65.40 | 65.97 | 65.97 | - | 53,455,780 |
| Feb 24, 2026 | 64.26 | 67.78 | 63.70 | 65.97 | 65.97 | 16.21% | 57,636,620 |
| Feb 13, 2026 | 58.20 | 58.20 | 56.57 | 56.77 | 56.77 | -3.75% | 21,923,380 |
| Feb 12, 2026 | 57.48 | 59.80 | 56.51 | 58.98 | 58.98 | 3.26% | 21,967,465 |
| Feb 11, 2026 | 56.03 | 57.77 | 56.03 | 57.12 | 57.12 | 0.65% | 20,523,397 |
| Feb 10, 2026 | 54.97 | 57.21 | 54.80 | 56.75 | 56.75 | 4.72% | 32,696,270 |
| Feb 9, 2026 | 51.45 | 54.50 | 50.81 | 54.19 | 54.19 | 6.63% | 30,714,930 |
| Feb 6, 2026 | 50.44 | 51.89 | 50.11 | 50.82 | 50.82 | -1.51% | 19,049,270 |
| Feb 5, 2026 | 52.02 | 52.11 | 50.68 | 51.60 | 51.60 | -2.64% | 35,986,620 |
| Feb 4, 2026 | 50.33 | 53.20 | 49.58 | 53.00 | 53.00 | 7.01% | 39,079,226 |
| Feb 3, 2026 | 48.60 | 49.77 | 48.00 | 49.53 | 49.53 | 3.17% | 16,648,067 |
| Feb 2, 2026 | 49.80 | 49.90 | 47.85 | 48.01 | 48.01 | -3.98% | 19,173,610 |
| Jan 30, 2026 | 50.00 | 50.66 | 48.61 | 50.00 | 50.00 | -0.32% | 20,014,450 |
| Jan 29, 2026 | 52.42 | 52.98 | 50.00 | 50.16 | 50.16 | -4.17% | 26,934,620 |
| Jan 28, 2026 | 52.94 | 53.68 | 51.76 | 52.34 | 52.34 | 2.51% | 37,199,650 |
| Jan 27, 2026 | 51.16 | 51.68 | 49.80 | 51.06 | 51.06 | -0.58% | 27,724,540 |
| Jan 26, 2026 | 52.37 | 52.99 | 50.81 | 51.36 | 51.36 | -1.91% | 31,481,649 |
| Jan 23, 2026 | 52.60 | 53.92 | 52.08 | 52.36 | 52.36 | -0.34% | 20,332,670 |
| Jan 22, 2026 | 53.15 | 54.07 | 51.65 | 52.54 | 52.54 | -0.81% | 19,735,220 |
| Jan 21, 2026 | 49.81 | 53.58 | 49.72 | 52.97 | 52.97 | 5.56% | 30,603,340 |
| Jan 20, 2026 | 51.29 | 52.08 | 49.89 | 50.18 | 50.18 | -2.45% | 20,014,340 |
| Jan 19, 2026 | 52.31 | 53.66 | 51.16 | 51.44 | 51.44 | 0.69% | 32,561,140 |
| Jan 16, 2026 | 50.00 | 51.68 | 48.82 | 51.09 | 51.09 | 3.07% | 29,341,130 |
| Jan 15, 2026 | 48.89 | 50.98 | 48.75 | 49.57 | 49.57 | 0.79% | 23,285,710 |
| Jan 14, 2026 | 48.82 | 50.98 | 48.67 | 49.18 | 49.18 | 0.37% | 31,286,830 |
| Jan 13, 2026 | 47.57 | 49.75 | 47.25 | 49.00 | 49.00 | 2.88% | 40,579,590 |
| Jan 12, 2026 | 47.89 | 47.90 | 46.15 | 47.63 | 47.63 | -0.15% | 31,490,198 |
| Jan 9, 2026 | 49.07 | 49.22 | 47.33 | 47.70 | 47.70 | 1.51% | 32,165,883 |
| Jan 8, 2026 | 46.36 | 47.85 | 45.81 | 46.99 | 46.99 | 1.69% | 24,631,460 |
| Jan 7, 2026 | 46.89 | 47.13 | 45.75 | 46.21 | 46.21 | -1.64% | 18,104,620 |
| Jan 6, 2026 | 46.85 | 47.30 | 46.20 | 46.98 | 46.98 | 0.75% | 19,276,990 |
| Jan 5, 2026 | 46.08 | 47.41 | 46.00 | 46.63 | 46.63 | 1.92% | 20,830,480 |
| Dec 31, 2025 | 46.28 | 46.46 | 45.36 | 45.75 | 45.75 | -1.15% | 16,180,209 |
| Dec 30, 2025 | 46.01 | 46.97 | 45.83 | 46.28 | 46.28 | 0.39% | 14,314,400 |
| Dec 29, 2025 | 45.51 | 46.26 | 45.00 | 46.10 | 46.10 | 0.92% | 21,942,010 |
| Dec 26, 2025 | 46.07 | 46.45 | 45.23 | 45.68 | 45.68 | -1.30% | 24,768,830 |
| Dec 25, 2025 | 46.31 | 46.70 | 45.79 | 46.28 | 46.28 | -0.86% | 17,514,960 |
| Dec 24, 2025 | 44.24 | 46.74 | 44.17 | 46.68 | 46.68 | 5.68% | 31,461,070 |
| Dec 23, 2025 | 44.49 | 44.68 | 43.53 | 44.17 | 44.17 | -1.14% | 16,360,610 |
| Dec 22, 2025 | 43.40 | 44.94 | 43.35 | 44.68 | 44.68 | 3.83% | 19,294,250 |
| Dec 19, 2025 | 43.16 | 43.88 | 42.99 | 43.03 | 43.03 | 0.07% | 20,287,920 |
| Dec 18, 2025 | 43.87 | 44.18 | 42.11 | 43.00 | 43.00 | -3.28% | 31,967,802 |
| Dec 17, 2025 | 43.37 | 44.46 | 42.97 | 44.46 | 44.46 | 2.44% | 18,404,660 |
| Dec 16, 2025 | 43.89 | 44.40 | 42.73 | 43.40 | 43.40 | -1.81% | 20,447,150 |
| Dec 15, 2025 | 44.85 | 44.95 | 44.09 | 44.20 | 44.20 | -2.64% | 16,278,860 |
| Dec 12, 2025 | 44.50 | 45.88 | 43.90 | 45.40 | 45.40 | 2.53% | 27,557,630 |
| Dec 11, 2025 | 45.07 | 45.50 | 44.18 | 44.28 | 44.28 | -1.60% | 18,648,670 |
| Dec 10, 2025 | 44.70 | 45.30 | 44.00 | 45.00 | 45.00 | 0.67% | 16,789,470 |
| Dec 9, 2025 | 44.69 | 45.30 | 44.40 | 44.70 | 44.70 | -0.40% | 22,623,310 |
| Dec 8, 2025 | 43.32 | 45.20 | 43.00 | 44.88 | 44.88 | 2.75% | 29,740,580 |
| Dec 5, 2025 | 43.00 | 44.09 | 42.60 | 43.68 | 43.68 | 4.12% | 29,592,350 |
| Dec 4, 2025 | 42.01 | 42.34 | 41.36 | 41.95 | 41.95 | -0.38% | 17,315,089 |
| Dec 3, 2025 | 42.22 | 42.56 | 41.98 | 42.11 | 42.11 | -0.73% | 13,408,547 |
| Dec 2, 2025 | 42.71 | 43.30 | 42.05 | 42.42 | 42.42 | -1.07% | 14,769,690 |
| Dec 1, 2025 | 44.08 | 44.10 | 42.31 | 42.88 | 42.88 | -2.55% | 30,628,520 |
| Nov 28, 2025 | 43.74 | 44.00 | 42.57 | 44.00 | 44.00 | 0.57% | 15,618,010 |
| Nov 27, 2025 | 44.10 | 44.96 | 43.70 | 43.75 | 43.75 | -0.57% | 16,389,200 |
| Nov 26, 2025 | 44.10 | 44.30 | 43.16 | 44.00 | 44.00 | -0.56% | 19,804,150 |
| Nov 25, 2025 | 42.67 | 44.59 | 42.58 | 44.25 | 44.25 | 4.49% | 27,339,700 |
| Nov 24, 2025 | 42.53 | 42.81 | 41.24 | 42.35 | 42.35 | - | 27,156,316 |
| Nov 21, 2025 | 43.00 | 43.63 | 42.03 | 42.35 | 42.35 | -5.13% | 26,620,390 |
| Nov 20, 2025 | 45.28 | 45.76 | 44.48 | 44.64 | 44.64 | 0.04% | 12,428,540 |
| Nov 19, 2025 | 44.62 | 45.94 | 44.36 | 44.62 | 44.62 | -1.04% | 15,869,810 |
| Nov 18, 2025 | 44.71 | 45.95 | 44.45 | 45.09 | 45.09 | 2.22% | 26,173,600 |
| Nov 17, 2025 | 44.45 | 44.88 | 43.77 | 44.11 | 44.11 | -0.76% | 19,104,540 |
| Nov 14, 2025 | 45.49 | 45.87 | 44.36 | 44.45 | 44.45 | -4.72% | 27,055,240 |
| Nov 13, 2025 | 46.62 | 47.24 | 46.15 | 46.65 | 46.65 | -0.21% | 24,764,220 |
| Nov 12, 2025 | 48.80 | 49.00 | 46.10 | 46.75 | 46.75 | -5.21% | 39,499,040 |
| Nov 11, 2025 | 51.26 | 51.40 | 49.32 | 49.32 | 49.32 | -3.84% | 25,614,630 |
| Nov 10, 2025 | 52.22 | 53.30 | 50.70 | 51.29 | 51.29 | -1.50% | 25,125,840 |
| Nov 7, 2025 | 53.10 | 53.32 | 51.57 | 52.07 | 52.07 | -2.85% | 26,402,620 |
| Nov 6, 2025 | 52.85 | 54.10 | 51.78 | 53.60 | 53.60 | 4.89% | 33,151,350 |
| Nov 5, 2025 | 48.51 | 51.91 | 47.88 | 51.10 | 51.10 | 0.27% | 30,753,790 |
| Nov 4, 2025 | 52.09 | 52.88 | 50.30 | 50.96 | 50.96 | 2.39% | 25,952,570 |
| Nov 3, 2025 | 49.62 | 50.53 | 48.76 | 49.77 | 49.77 | 0.16% | 23,645,990 |
| Oct 31, 2025 | 52.68 | 52.68 | 49.18 | 49.69 | 49.69 | -4.24% | 32,829,240 |
| Oct 30, 2025 | 53.13 | 53.68 | 51.26 | 51.89 | 51.89 | -3.69% | 34,146,710 |
| Oct 29, 2025 | 52.06 | 54.30 | 51.98 | 53.88 | 53.88 | 10.25% | 50,674,060 |
| Oct 28, 2025 | 50.41 | 51.00 | 48.44 | 48.87 | 48.87 | -4.38% | 30,200,910 |
| Oct 27, 2025 | 50.56 | 51.50 | 49.90 | 51.11 | 51.11 | 3.36% | 24,871,150 |
| Oct 24, 2025 | 48.11 | 49.68 | 47.62 | 49.45 | 49.45 | 4.32% | 21,178,060 |
| Oct 23, 2025 | 47.78 | 48.06 | 46.43 | 47.40 | 47.40 | -1.37% | 20,071,450 |
| Oct 22, 2025 | 49.75 | 50.23 | 48.01 | 48.06 | 48.06 | -5.00% | 23,594,950 |
| Oct 21, 2025 | 50.36 | 51.47 | 49.31 | 50.59 | 50.59 | 1.83% | 30,743,710 |
| Oct 20, 2025 | 48.87 | 50.44 | 48.73 | 49.68 | 49.68 | 2.39% | 25,643,490 |
| Oct 17, 2025 | 51.50 | 51.50 | 48.01 | 48.52 | 48.52 | -5.73% | 34,687,640 |
| Oct 16, 2025 | 50.82 | 52.55 | 50.00 | 51.47 | 51.47 | 1.62% | 42,377,930 |
| Oct 15, 2025 | 48.60 | 51.20 | 47.75 | 50.65 | 50.65 | 6.10% | 54,111,790 |
| Oct 14, 2025 | 54.98 | 55.12 | 47.15 | 47.74 | 47.74 | 3.94% | 81,540,980 |
| Oct 13, 2025 | 44.50 | 46.90 | 44.23 | 45.93 | 45.93 | -0.84% | 22,657,560 |
| Oct 10, 2025 | 48.01 | 48.66 | 46.11 | 46.32 | 46.32 | -4.18% | 22,328,140 |
| Oct 9, 2025 | 47.20 | 50.30 | 47.20 | 48.34 | 48.34 | 4.34% | 43,434,440 |