Chaozhou Three-Circle (Group) Co.,Ltd. (SHE:300408)
China
· Delayed Price · Currency is CNY 43.68
+1.73 (4.12%)
At close: Dec 5, 2025
SHE:300408 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 46.74 | 47.35 | 46.05 | 46.33 | 46.33 | -0.79% | 20,154,300 |
| Sep 29, 2025 | 45.78 | 46.74 | 45.59 | 46.70 | 46.70 | 2.23% | 21,191,330 |
| Sep 26, 2025 | 47.55 | 47.78 | 45.38 | 45.68 | 45.68 | -4.05% | 31,626,380 |
| Sep 25, 2025 | 47.85 | 47.99 | 46.00 | 47.61 | 47.61 | -1.47% | 36,530,900 |
| Sep 24, 2025 | 48.20 | 48.68 | 47.40 | 48.32 | 48.32 | -3.36% | 32,844,970 |
| Sep 23, 2025 | 50.97 | 52.00 | 48.09 | 50.00 | 50.00 | 0.60% | 43,740,660 |
| Sep 22, 2025 | 48.78 | 51.00 | 48.68 | 49.70 | 49.70 | 2.83% | 50,891,030 |
| Sep 19, 2025 | 45.33 | 51.98 | 45.08 | 48.33 | 48.33 | 6.69% | 61,495,480 |
| Sep 18, 2025 | 46.85 | 47.21 | 44.50 | 45.30 | 45.30 | -0.42% | 41,942,580 |
| Sep 17, 2025 | 44.00 | 47.20 | 43.70 | 45.49 | 45.49 | 7.92% | 53,575,830 |
| Sep 16, 2025 | 41.83 | 42.30 | 41.18 | 42.15 | 42.15 | 1.81% | 18,836,410 |
| Sep 15, 2025 | 42.40 | 42.59 | 40.91 | 41.40 | 41.40 | -2.77% | 25,304,470 |
| Sep 12, 2025 | 42.92 | 43.68 | 42.38 | 42.58 | 42.58 | -2.27% | 30,854,380 |
| Sep 11, 2025 | 43.87 | 45.05 | 42.66 | 43.57 | 43.57 | 6.01% | 54,040,920 |
| Sep 10, 2025 | 40.02 | 42.10 | 39.97 | 41.10 | 41.10 | 4.98% | 42,721,400 |
| Sep 9, 2025 | 40.18 | 40.22 | 38.88 | 39.15 | 39.15 | -2.34% | 15,495,840 |
| Sep 8, 2025 | 39.86 | 40.48 | 39.54 | 40.09 | 40.09 | 0.30% | 18,828,270 |
| Sep 5, 2025 | 38.86 | 40.05 | 38.29 | 39.97 | 39.97 | 3.87% | 25,025,960 |
| Sep 4, 2025 | 40.39 | 41.24 | 37.94 | 38.48 | 38.48 | -4.11% | 29,913,460 |
| Sep 3, 2025 | 41.31 | 41.59 | 39.81 | 40.13 | 40.13 | -2.46% | 23,691,160 |
| Sep 2, 2025 | 43.41 | 43.77 | 40.70 | 41.14 | 41.14 | -5.73% | 36,315,540 |
| Sep 1, 2025 | 43.62 | 44.00 | 42.73 | 43.64 | 43.64 | -1.31% | 38,644,760 |
| Aug 29, 2025 | 45.42 | 45.65 | 43.61 | 44.22 | 44.22 | 0.02% | 39,145,540 |
| Aug 28, 2025 | 42.35 | 44.28 | 42.28 | 44.21 | 44.21 | 3.95% | 33,364,610 |
| Aug 27, 2025 | 42.82 | 44.25 | 42.40 | 42.53 | 42.53 | -0.65% | 35,632,950 |
| Aug 26, 2025 | 42.65 | 43.55 | 42.45 | 42.81 | 42.81 | -0.09% | 20,806,300 |
| Aug 25, 2025 | 44.16 | 44.50 | 42.24 | 42.85 | 42.85 | -2.06% | 39,466,600 |
| Aug 22, 2025 | 42.00 | 43.85 | 41.92 | 43.75 | 43.75 | 3.55% | 31,617,820 |
| Aug 21, 2025 | 43.00 | 43.55 | 41.97 | 42.25 | 42.25 | -1.08% | 27,296,600 |
| Aug 20, 2025 | 42.75 | 43.64 | 41.56 | 42.71 | 42.71 | -2.49% | 46,034,540 |
| Aug 19, 2025 | 43.77 | 44.28 | 42.62 | 43.80 | 43.80 | -0.21% | 47,447,900 |
| Aug 18, 2025 | 44.00 | 45.50 | 43.31 | 43.89 | 43.89 | 2.96% | 80,876,330 |
| Aug 15, 2025 | 42.05 | 43.70 | 41.79 | 42.63 | 42.63 | 1.50% | 82,757,500 |
| Aug 14, 2025 | 44.03 | 45.68 | 41.88 | 42.00 | 42.00 | 3.30% | 120,909,400 |
| Aug 13, 2025 | 36.69 | 41.50 | 36.50 | 40.66 | 40.66 | 15.51% | 96,064,330 |
| Aug 12, 2025 | 34.98 | 35.77 | 34.85 | 35.20 | 35.20 | 0.86% | 12,461,610 |
| Aug 11, 2025 | 34.31 | 35.23 | 34.27 | 34.90 | 34.90 | 1.72% | 16,447,830 |
| Aug 8, 2025 | 34.33 | 34.77 | 34.12 | 34.31 | 34.31 | -0.03% | 10,476,070 |
| Aug 7, 2025 | 34.62 | 34.86 | 34.22 | 34.32 | 34.32 | -0.72% | 10,644,860 |
| Aug 6, 2025 | 34.50 | 35.23 | 34.39 | 34.57 | 34.57 | - | 14,404,160 |
| Aug 5, 2025 | 33.69 | 34.58 | 33.58 | 34.57 | 34.57 | 3.01% | 20,847,390 |
| Aug 4, 2025 | 33.47 | 33.67 | 33.17 | 33.56 | 33.56 | -0.21% | 11,762,870 |
| Aug 1, 2025 | 33.10 | 33.95 | 33.04 | 33.63 | 33.63 | 1.63% | 17,640,400 |
| Jul 31, 2025 | 33.89 | 34.29 | 32.94 | 33.09 | 33.09 | -2.39% | 17,625,210 |
| Jul 30, 2025 | 34.23 | 34.59 | 33.74 | 33.90 | 33.90 | -0.94% | 19,290,240 |
| Jul 29, 2025 | 33.65 | 34.75 | 33.46 | 34.22 | 34.22 | 1.69% | 25,302,000 |
| Jul 28, 2025 | 33.87 | 33.94 | 33.34 | 33.65 | 33.65 | -0.33% | 10,691,870 |
| Jul 25, 2025 | 33.74 | 34.15 | 33.50 | 33.76 | 33.76 | -0.09% | 14,703,810 |
| Jul 24, 2025 | 33.48 | 33.98 | 33.22 | 33.79 | 33.79 | 1.05% | 18,826,880 |
| Jul 23, 2025 | 33.40 | 33.66 | 32.93 | 33.44 | 33.44 | - | 17,887,440 |
| Jul 22, 2025 | 33.53 | 34.10 | 33.36 | 33.44 | 33.44 | -0.54% | 17,604,230 |
| Jul 21, 2025 | 32.75 | 34.40 | 32.71 | 33.62 | 33.62 | 3.61% | 30,165,740 |
| Jul 18, 2025 | 33.09 | 33.18 | 32.34 | 32.45 | 32.45 | -1.99% | 18,851,000 |
| Jul 17, 2025 | 32.10 | 33.11 | 31.98 | 33.11 | 33.11 | 3.02% | 21,081,300 |
| Jul 16, 2025 | 31.88 | 32.59 | 31.62 | 32.14 | 32.14 | 0.97% | 17,958,500 |
| Jul 15, 2025 | 31.90 | 32.48 | 31.66 | 31.83 | 31.83 | -0.38% | 14,142,480 |
| Jul 14, 2025 | 31.84 | 32.28 | 31.75 | 31.95 | 31.95 | 0.25% | 12,397,530 |
| Jul 11, 2025 | 31.65 | 32.10 | 31.51 | 31.87 | 31.87 | 0.57% | 14,799,400 |