Skip to main content
Three Squirrels Inc. (SHE:300783)
China flag China · Delayed Price · Currency is CNY
19.70
-0.18 (-0.91%)
Apr 29, 2026, 3:04 PM CST

Three Squirrels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.5019.9719.3019.7019.70-0.91%16,624,661
Apr 28, 202618.9220.1518.8019.8819.885.07%19,240,277
Apr 27, 202618.3019.0018.2518.9218.922.99%7,464,787
Apr 24, 202618.3818.5518.1718.3718.37-0.65%4,628,200
Apr 23, 202618.6218.8118.4418.4918.49-0.86%5,188,580
Apr 22, 202618.7818.8118.5518.6518.65-0.85%3,748,500
Apr 21, 202618.7019.1718.6418.8118.810.53%7,766,592
Apr 20, 202618.4318.7418.4118.7118.711.03%5,038,286
Apr 17, 202618.6418.6418.3018.5218.52-0.80%5,244,564
Apr 16, 202618.4818.6918.3818.6718.670.97%4,349,096
Apr 15, 202618.5718.6018.4118.4918.49-0.16%3,550,200
Apr 14, 202618.6018.6518.2118.5218.520.11%4,349,833
Apr 13, 202618.5218.6318.4218.5018.50-0.75%2,945,096
Apr 10, 202618.5418.8018.4618.6418.641.47%4,770,400
Apr 9, 202618.7218.7918.3418.3718.37-2.08%3,950,417
Apr 8, 202618.5518.7618.4918.7618.762.91%4,859,700
Apr 7, 202618.0518.3318.0318.2318.231.33%2,964,000
Apr 3, 202618.4218.4517.9217.9917.99-2.23%3,677,600
Apr 2, 202618.5918.6518.3218.4018.40-1.60%3,392,000
Apr 1, 202618.6618.7018.4518.7018.701.41%3,750,000
Mar 31, 202618.7818.8718.4018.4418.44-1.23%3,846,700
Mar 30, 202618.3518.7318.3218.6718.670.05%3,349,204
Mar 27, 202618.3218.7318.2618.6618.661.08%3,934,601
Mar 26, 202618.8418.8418.3718.4618.46-1.28%4,989,822
Mar 25, 202618.3318.8818.1318.7018.703.77%8,534,800
Mar 24, 202617.9318.0817.5518.0218.022.68%6,013,325
Mar 23, 202618.0018.1517.4717.5517.55-4.26%8,237,792
Mar 20, 202618.9819.0718.3018.3318.33-3.42%6,291,200
Mar 19, 202619.1119.2018.9218.9818.98-1.61%5,104,600
Mar 18, 202619.3119.3719.0519.2919.29-0.05%4,376,305
Mar 17, 202619.4319.6519.2719.3019.30-0.52%5,568,299
Mar 16, 202619.1119.4019.1119.4019.401.52%5,251,700
Mar 13, 202619.1719.4219.1019.1119.11-0.52%5,022,602
Mar 12, 202619.3119.3919.1019.2119.21-0.77%5,183,200
Mar 11, 202619.7019.7519.3219.3619.36-1.58%6,776,398
Mar 10, 202619.6019.8119.5919.6719.671.03%4,505,613
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