Skip to main content
Three Squirrels Inc. (SHE:300783)
China flag China · Delayed Price · Currency is CNY
19.47
-0.32 (-1.62%)
Mar 9, 2026, 3:04 PM CST

Three Squirrels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.5319.6919.2719.4719.47-1.62%6,237,630
Mar 6, 202619.3319.8119.2219.7919.791.96%6,893,000
Mar 5, 202619.4519.5919.3219.4119.410.99%6,451,454
Mar 4, 202619.5719.7519.1119.2219.22-2.54%9,299,300
Mar 3, 202620.3920.5119.6819.7219.72-3.38%10,956,260
Mar 2, 202620.9220.9520.3620.4120.41-4.13%10,129,270
Feb 27, 202621.2721.3521.1721.2921.29-5,186,768
Feb 26, 202621.9121.9621.1621.2921.29-3.01%11,818,770
Feb 25, 202621.8722.1021.8221.9521.950.60%5,752,300
Feb 24, 202622.3722.4021.8121.8221.82-2.02%8,579,800
Feb 13, 202622.8023.0022.2722.2722.27-2.32%8,153,900
Feb 12, 202623.3323.4022.8022.8022.80-2.23%9,164,702
Feb 11, 202623.3423.4823.2723.3223.32-0.51%5,397,000
Feb 10, 202623.8023.8523.3923.4423.44-1.72%9,253,705
Feb 9, 202623.8123.8823.5823.8523.850.46%8,490,292
Feb 6, 202624.0824.4423.5023.7423.74-2.86%14,031,400
Feb 5, 202623.9624.8523.9124.4424.441.41%16,259,360
Feb 4, 202623.9724.2423.8824.1024.10-0.33%7,845,715
Feb 3, 202623.9524.3923.8524.1824.18-0.12%9,478,017
Feb 2, 202623.6724.6923.6524.2124.211.55%13,830,200
Jan 30, 202624.4424.4423.8023.8423.84-4.18%13,265,280
Jan 29, 202623.6124.9023.0924.8824.884.85%20,849,791
Jan 28, 202623.6823.9423.5023.7323.730.21%7,994,300
Jan 27, 202624.1124.2423.5523.6823.68-2.15%9,668,400
Jan 26, 202624.5724.6123.7324.2024.20-1.22%13,297,000
Jan 23, 202624.3424.5824.2724.5024.500.82%9,038,600
Jan 22, 202624.1824.4024.0324.3024.300.87%9,357,600
Jan 21, 202624.4524.5024.0024.0924.09-1.99%12,687,100
Jan 20, 202624.9825.1024.4024.5824.58-2.07%13,539,000
Jan 19, 202624.6825.5524.6025.1025.102.66%15,876,770
Jan 16, 202624.8724.9024.3024.4524.45-0.93%10,490,649
Jan 15, 202625.0125.5424.5024.6824.68-1.32%16,753,800
Jan 14, 202624.8925.7924.6525.0125.010.40%20,462,400
Jan 13, 202625.5125.8024.7824.9124.91-3.04%22,559,890
Jan 12, 202623.8225.8823.8125.6925.697.94%38,415,360
Jan 9, 202623.6023.8923.5623.8023.800.42%10,437,300
Jan 8, 202623.4723.7823.2123.7023.701.15%10,520,220
Jan 7, 202623.4823.6823.3723.4323.43-0.42%9,146,506
Jan 6, 202623.2023.5523.1323.5323.531.51%9,279,100
Jan 5, 202623.1523.1822.9423.1823.180.13%6,970,185
Dec 31, 202522.9423.2122.9023.1523.150.92%6,748,500
Dec 30, 202522.9023.0922.8822.9422.94-0.48%4,894,400
Dec 29, 202523.3023.4423.0023.0523.05-1.41%7,212,900
Dec 26, 202523.5623.6923.3423.3823.38-0.72%7,879,091
Dec 25, 202523.6023.7223.4323.5523.55-0.17%6,234,000
Dec 24, 202523.4023.6723.3823.5923.590.25%5,940,640
Dec 23, 202524.0024.0023.4723.5323.53-1.84%10,486,904
Dec 22, 202524.0124.0923.7523.9723.97-1.07%13,439,840
Dec 19, 202523.9724.4423.6024.2324.231.98%18,178,720
Dec 18, 202523.5024.3023.3623.7623.760.51%15,705,300
Dec 17, 202523.4924.1123.0823.6423.64-0.08%15,385,920
Dec 16, 202522.9224.2822.8023.6623.664.23%22,480,320
Dec 15, 202522.6022.9022.5322.7022.700.75%6,185,260
Dec 12, 202522.3922.6022.3522.5322.530.54%4,159,900
Dec 11, 202522.8222.9322.4122.4122.41-2.57%7,804,700
Dec 10, 202523.2023.5122.8523.0023.00-0.82%8,122,399
Dec 9, 202522.8023.5022.6823.1923.191.62%8,885,200
Dec 8, 202523.1523.2322.6622.8222.82-1.43%7,597,600
Dec 5, 202522.9923.2322.8023.1523.150.74%5,422,473
Dec 4, 202523.5623.7022.9322.9822.98-3.08%8,621,500
Dec 3, 202523.4823.9623.2523.7123.711.32%10,085,820
Dec 2, 202523.2123.9823.1923.4023.400.47%9,038,500
Dec 1, 202522.8323.5222.8223.2923.292.06%7,735,800
Nov 28, 202522.5022.8822.3522.8222.821.38%6,127,898
Nov 27, 202522.7622.9922.4922.5122.51-0.71%5,303,500
Nov 26, 202522.6023.0222.5022.6722.670.35%5,875,093
Nov 25, 202522.5022.7722.3422.5922.590.58%5,830,715
Nov 24, 202522.3322.5922.1122.4622.460.63%6,942,379
Nov 21, 202523.1023.4022.2922.3222.32-3.88%10,086,479
Nov 20, 202523.9123.9423.2223.2223.22-2.85%8,154,737
Nov 19, 202523.9724.2523.6223.9023.90-0.04%6,001,405
Nov 18, 202524.1024.1823.7623.9123.91-1.12%7,250,456
Nov 17, 202524.1124.3124.0224.1824.180.29%7,316,300
Nov 14, 202524.5125.0424.1124.1124.11-2.27%13,166,700
Nov 13, 202524.4624.8624.2624.6724.670.61%10,990,660
Nov 12, 202524.5824.9624.3824.5224.52-1.09%14,380,320
Nov 11, 202524.2124.8423.9124.7924.792.44%19,064,680
Nov 10, 202523.2624.2023.1424.2024.204.04%18,024,840
Nov 7, 202523.3323.4823.2223.2623.26-0.26%5,039,399
Nov 6, 202523.4523.4923.2323.3223.32-1.02%6,954,199
Nov 5, 202523.0423.9522.9923.5623.561.73%11,308,800
Nov 4, 202523.5923.5923.0723.1623.16-1.82%6,535,801
Nov 3, 202523.5823.6623.3223.5923.590.13%6,279,450
Oct 31, 202523.1523.6123.1023.5623.560.86%8,084,750
Oct 30, 202523.1923.6123.0423.3623.360.73%8,744,609
Oct 29, 202523.3723.4022.9523.1923.19-0.56%9,114,300
Oct 28, 202523.2923.4923.2023.3223.32-0.17%6,192,600
Oct 27, 202523.2923.4723.1223.3623.360.47%6,706,100
Oct 24, 202523.6323.8123.2123.2523.25-1.48%8,626,302
Oct 23, 202523.8224.0023.5123.6023.60-1.30%6,470,680
Oct 22, 202524.0524.2423.9023.9123.91-0.87%4,187,769
Oct 21, 202524.0324.2424.0124.1224.120.17%4,651,593
Oct 20, 202524.2824.3123.9324.0824.08-0.12%3,986,900
Oct 17, 202524.3824.5824.0924.1124.11-1.51%5,080,600
Oct 16, 202524.7224.8624.3824.4824.48-1.57%7,522,800
Oct 15, 202524.2025.0624.0124.8724.872.77%12,677,490
Oct 14, 202523.9724.2823.8824.2024.201.13%7,004,494
Oct 13, 202523.7424.1323.5923.9323.93-1.44%6,380,900
Oct 10, 202524.0224.6523.9624.2824.280.87%7,335,124
Oct 9, 202524.2024.2723.7324.0724.07-0.12%6,555,683