Three's Company Media Group Co., Ltd. (SHA:605168)
China · Delayed Price · Currency is CNY 28.65
+0.21 (0.74%)
Nov 5, 2025, 1:45 PM CST
SHA:605168 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 28.16 | 28.62 | 28.16 | 28.46 | - | 0.07% | 503,800 |
| Nov 4, 2025 | 28.97 | 29.10 | 28.13 | 28.44 | 28.44 | -2.13% | 4,608,389 |
| Nov 3, 2025 | 28.78 | 29.19 | 28.58 | 29.06 | 29.06 | 0.69% | 4,563,521 |
| Oct 31, 2025 | 28.08 | 29.13 | 27.87 | 28.86 | 28.86 | -3.51% | 6,556,813 |
| Oct 30, 2025 | 30.09 | 30.24 | 29.71 | 29.91 | 29.91 | -0.43% | 2,403,557 |
| Oct 29, 2025 | 30.01 | 30.15 | 29.76 | 30.04 | 30.04 | -0.46% | 1,929,226 |
| Oct 28, 2025 | 30.17 | 30.40 | 29.94 | 30.18 | 30.18 | 0.10% | 1,981,872 |
| Oct 27, 2025 | 30.21 | 30.46 | 30.06 | 30.15 | 30.15 | -0.63% | 2,326,499 |
| Oct 24, 2025 | 30.55 | 30.55 | 30.23 | 30.34 | 30.34 | -0.13% | 2,400,618 |
| Oct 23, 2025 | 29.80 | 30.45 | 29.73 | 30.38 | 30.38 | 1.20% | 2,493,172 |
| Oct 22, 2025 | 30.08 | 30.30 | 29.70 | 30.02 | 30.02 | 0.40% | 1,994,271 |
| Oct 21, 2025 | 29.36 | 29.98 | 29.35 | 29.90 | 29.90 | 1.32% | 2,187,472 |
| Oct 20, 2025 | 29.22 | 29.91 | 29.15 | 29.51 | 29.51 | 1.76% | 2,014,512 |
| Oct 17, 2025 | 29.33 | 29.64 | 29.00 | 29.00 | 29.00 | -1.16% | 2,774,538 |
| Oct 16, 2025 | 29.95 | 29.99 | 29.29 | 29.34 | 29.34 | -2.20% | 2,414,214 |
| Oct 15, 2025 | 29.60 | 30.07 | 29.36 | 30.00 | 30.00 | 1.28% | 2,210,180 |
| Oct 14, 2025 | 30.45 | 30.50 | 29.55 | 29.62 | 29.62 | -1.82% | 2,990,489 |
| Oct 13, 2025 | 29.56 | 30.28 | 29.51 | 30.17 | 30.17 | -2.52% | 3,648,181 |
| Oct 10, 2025 | 31.19 | 31.33 | 30.80 | 30.95 | 30.95 | -1.68% | 3,331,460 |
| Oct 9, 2025 | 31.11 | 31.79 | 30.53 | 31.48 | 31.48 | 2.51% | 4,798,796 |
| Sep 30, 2025 | 30.37 | 31.02 | 30.33 | 30.71 | 30.71 | 1.29% | 2,804,718 |
| Sep 29, 2025 | 30.15 | 30.52 | 29.66 | 30.32 | 30.32 | 0.56% | 3,237,120 |
| Sep 26, 2025 | 30.51 | 30.66 | 30.10 | 30.15 | 30.15 | -2.11% | 2,674,497 |
| Sep 25, 2025 | 30.51 | 31.44 | 30.39 | 30.80 | 30.80 | 0.95% | 3,696,622 |
| Sep 24, 2025 | 29.86 | 30.53 | 29.70 | 30.51 | 30.51 | 1.80% | 2,696,110 |
| Sep 23, 2025 | 30.41 | 30.60 | 29.20 | 29.97 | 29.97 | -1.61% | 3,964,169 |
| Sep 22, 2025 | 30.96 | 31.09 | 30.15 | 30.46 | 30.46 | -1.52% | 3,985,888 |
| Sep 19, 2025 | 30.90 | 31.20 | 30.63 | 30.93 | 30.93 | 0.49% | 2,795,954 |
| Sep 18, 2025 | 31.51 | 31.74 | 30.66 | 30.78 | 30.78 | -2.32% | 4,596,883 |
| Sep 17, 2025 | 31.62 | 32.00 | 31.37 | 31.51 | 31.51 | -1.16% | 3,192,052 |
| Sep 16, 2025 | 31.59 | 31.96 | 31.40 | 31.88 | 31.88 | 1.17% | 3,144,975 |
| Sep 15, 2025 | 31.67 | 31.71 | 31.36 | 31.51 | 31.51 | -1.32% | 2,409,392 |
| Sep 12, 2025 | 31.99 | 32.39 | 31.66 | 31.93 | 31.93 | -0.03% | 3,856,813 |
| Sep 11, 2025 | 31.52 | 32.05 | 30.92 | 31.94 | 31.94 | 1.33% | 3,825,626 |
| Sep 10, 2025 | 31.28 | 31.99 | 31.28 | 31.52 | 31.52 | 0.25% | 2,527,572 |
| Sep 9, 2025 | 32.06 | 32.06 | 31.19 | 31.44 | 31.44 | -1.72% | 2,956,378 |
| Sep 8, 2025 | 31.23 | 32.15 | 31.15 | 31.99 | 31.99 | 2.40% | 4,885,926 |
| Sep 5, 2025 | 31.20 | 31.30 | 30.74 | 31.24 | 31.24 | 0.51% | 5,354,284 |
| Sep 4, 2025 | 31.42 | 31.85 | 30.75 | 31.08 | 31.08 | -1.52% | 4,616,156 |
| Sep 3, 2025 | 32.29 | 32.49 | 31.42 | 31.56 | 31.56 | -1.99% | 4,154,520 |
| Sep 2, 2025 | 33.47 | 33.59 | 31.90 | 32.20 | 32.20 | -4.54% | 6,659,442 |
| Sep 1, 2025 | 33.02 | 33.95 | 33.02 | 33.73 | 33.73 | 1.78% | 6,477,919 |
| Aug 29, 2025 | 34.00 | 34.42 | 33.01 | 33.14 | 33.14 | -1.52% | 5,961,922 |
| Aug 28, 2025 | 34.02 | 34.44 | 32.70 | 33.65 | 33.65 | -1.15% | 6,699,254 |
| Aug 27, 2025 | 35.28 | 35.42 | 34.04 | 34.04 | 34.04 | -2.69% | 6,640,904 |
| Aug 26, 2025 | 34.98 | 35.36 | 34.65 | 34.98 | 34.98 | 0.20% | 6,568,166 |
| Aug 25, 2025 | 34.55 | 34.98 | 34.18 | 34.91 | 34.91 | 1.19% | 7,200,663 |
| Aug 22, 2025 | 33.95 | 34.94 | 33.83 | 34.50 | 34.50 | 1.62% | 7,788,665 |
| Aug 21, 2025 | 34.33 | 34.43 | 33.75 | 33.95 | 33.95 | -1.05% | 4,707,035 |
| Aug 20, 2025 | 34.17 | 34.34 | 33.60 | 34.31 | 34.31 | 0.41% | 4,660,108 |