Chaozhou Three-Circle (Group) Co.,Ltd. (SHE:300408)
China
· Delayed Price · Currency is CNY 81.36
-0.32 (-0.39%)
Apr 29, 2026, 11:25 AM CST
SHE:300408 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 75.56 | 82.96 | 75.30 | 81.68 | 81.68 | 7.89% | 53,266,731 |
| Apr 27, 2026 | 75.00 | 76.60 | 73.88 | 75.71 | 75.71 | 0.96% | 39,394,894 |
| Apr 24, 2026 | 72.11 | 76.80 | 72.11 | 74.99 | 74.99 | 6.98% | 47,792,716 |
| Apr 23, 2026 | 68.00 | 71.14 | 67.50 | 70.10 | 70.10 | 4.63% | 43,576,620 |
| Apr 22, 2026 | 65.46 | 68.00 | 65.38 | 67.00 | 67.00 | 1.38% | 26,059,936 |
| Apr 21, 2026 | 64.48 | 66.90 | 64.10 | 66.09 | 66.09 | 4.10% | 30,080,140 |
| Apr 20, 2026 | 64.72 | 66.03 | 63.18 | 63.49 | 63.49 | -2.58% | 25,583,710 |
| Apr 17, 2026 | 64.91 | 65.96 | 64.32 | 65.17 | 65.17 | 0.15% | 21,565,740 |
| Apr 16, 2026 | 65.00 | 65.83 | 64.23 | 65.07 | 65.07 | -0.38% | 23,929,666 |
| Apr 15, 2026 | 66.90 | 67.56 | 64.01 | 65.32 | 65.32 | 1.10% | 38,435,787 |
| Apr 14, 2026 | 69.16 | 70.50 | 63.77 | 64.61 | 64.61 | 5.06% | 44,093,986 |
| Apr 13, 2026 | 58.64 | 61.90 | 58.64 | 61.50 | 61.50 | 3.15% | 25,562,970 |
| Apr 10, 2026 | 59.30 | 61.16 | 59.14 | 59.62 | 59.62 | 1.78% | 31,303,910 |
| Apr 9, 2026 | 57.52 | 59.30 | 57.23 | 58.58 | 58.58 | 0.33% | 19,631,238 |
| Apr 8, 2026 | 58.00 | 58.78 | 56.64 | 58.39 | 58.39 | 3.00% | 29,589,800 |
| Apr 7, 2026 | 55.20 | 56.93 | 54.76 | 56.69 | 56.69 | 3.37% | 24,565,790 |
| Apr 3, 2026 | 53.48 | 55.35 | 53.00 | 54.84 | 54.84 | 3.12% | 18,365,059 |
| Apr 2, 2026 | 54.42 | 54.52 | 52.72 | 53.18 | 53.18 | -2.48% | 12,012,069 |
| Apr 1, 2026 | 54.50 | 55.58 | 54.06 | 54.53 | 54.53 | 3.18% | 16,626,771 |
| Mar 31, 2026 | 54.10 | 54.78 | 52.64 | 52.85 | 52.85 | -2.31% | 15,066,560 |
| Mar 30, 2026 | 53.00 | 54.36 | 52.15 | 54.10 | 54.10 | -1.35% | 20,491,380 |
| Mar 27, 2026 | 54.26 | 55.79 | 53.55 | 54.84 | 54.84 | -0.65% | 16,003,090 |
| Mar 26, 2026 | 55.04 | 55.98 | 54.90 | 55.20 | 55.20 | -0.68% | 14,189,880 |
| Mar 25, 2026 | 54.45 | 56.19 | 54.13 | 55.58 | 55.58 | 2.47% | 20,764,190 |
| Mar 24, 2026 | 52.03 | 54.27 | 51.36 | 54.24 | 54.24 | 6.10% | 28,725,770 |
| Mar 23, 2026 | 53.25 | 53.53 | 50.70 | 51.12 | 51.12 | -6.20% | 30,860,330 |
| Mar 20, 2026 | 56.30 | 56.60 | 54.31 | 54.50 | 54.50 | -2.59% | 23,259,920 |
| Mar 19, 2026 | 54.80 | 57.04 | 54.42 | 55.95 | 55.95 | -0.29% | 25,359,255 |
| Mar 18, 2026 | 55.59 | 57.17 | 55.30 | 56.11 | 56.11 | 2.39% | 27,397,310 |
| Mar 17, 2026 | 55.58 | 56.46 | 54.20 | 54.80 | 54.80 | -0.47% | 31,945,220 |
| Mar 16, 2026 | 54.60 | 55.10 | 53.16 | 55.06 | 55.06 | 0.49% | 20,242,538 |
| Mar 13, 2026 | 55.81 | 56.01 | 54.53 | 54.79 | 54.79 | -2.56% | 22,959,060 |
| Mar 12, 2026 | 57.70 | 57.85 | 54.80 | 56.23 | 56.23 | -3.19% | 30,946,410 |
| Mar 11, 2026 | 59.10 | 59.98 | 57.80 | 58.08 | 58.08 | -2.40% | 23,670,872 |
| Mar 10, 2026 | 58.50 | 60.36 | 58.20 | 59.51 | 59.51 | 4.44% | 28,362,320 |
| 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 |