3S Industry Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	27.48	27.95	27.01	27.07	27.07	-1.38%	3,420,900
Nov 12, 2026	28.55	28.64	27.45	27.45	27.45	-3.89%	5,380,494
Nov 11, 2026	28.77	29.15	28.32	28.56	28.56	-1.11%	4,526,140
Nov 10, 2026	29.42	29.63	28.74	28.88	28.88	-1.06%	4,326,986
Nov 9, 2026	31.57	31.60	29.11	29.19	29.19	-5.93%	7,549,413
Nov 6, 2026	30.18	32.01	30.07	31.03	31.03	-1.30%	7,715,909
Nov 5, 2026	29.88	31.98	29.60	31.44	31.44	6.94%	12,891,051
Nov 4, 2026	28.21	29.95	27.97	29.40	29.40	4.18%	6,806,796
Nov 3, 2026	27.85	28.79	27.80	28.22	28.22	0.43%	3,913,141
Nov 2, 2026	27.32	28.23	27.32	28.10	28.10	3.50%	4,701,999
Oct 30, 2026	25.50	28.09	25.02	27.15	27.15	2.65%	7,511,702
Oct 29, 2026	27.31	27.48	26.44	26.45	26.45	-3.78%	3,080,240
Oct 28, 2026	27.06	27.57	26.66	27.49	27.49	1.66%	3,448,873
Oct 27, 2026	27.20	27.70	27.02	27.04	27.04	-0.26%	3,952,070
Oct 26, 2026	27.40	27.66	27.01	27.11	27.11	-1.63%	2,352,416
Oct 23, 2026	27.08	27.58	26.00	27.56	27.56	0.95%	5,885,160
Oct 22, 2026	28.00	28.26	27.28	27.30	27.30	-2.50%	2,759,749
Oct 21, 2026	28.53	28.60	28.00	28.00	28.00	-1.86%	1,666,072
Oct 20, 2026	28.31	28.66	28.20	28.53	28.53	0.74%	1,590,000
Oct 19, 2026	28.07	28.36	27.87	28.32	28.32	0.57%	2,245,738
Oct 16, 2026	27.85	28.55	27.85	28.16	28.16	2.18%	3,022,605
Oct 15, 2026	28.20	28.50	27.54	27.56	27.56	-4.44%	3,747,785
Oct 14, 2026	29.20	29.43	28.81	28.84	28.84	-1.87%	2,338,850
Oct 13, 2026	29.89	29.89	29.11	29.39	29.39	-2.23%	3,266,600
Oct 12, 2026	30.12	30.71	30.00	30.06	30.06	-0.20%	2,722,900
Oct 9, 2026	30.41	30.68	29.78	30.12	30.12	-1.44%	2,981,158
Oct 8, 2026	30.29	30.81	30.13	30.56	30.56	0.76%	2,289,241
Sep 30, 2026	30.13	30.85	30.13	30.33	30.33	0.30%	1,692,918
Sep 29, 2026	29.74	30.66	29.62	30.24	30.24	1.20%	2,370,389
Sep 28, 2026	30.68	30.73	29.88	29.88	29.88	-2.77%	3,034,199
Sep 24, 2026	30.72	31.06	30.64	30.73	30.73	-	2,399,976
Sep 23, 2026	31.16	31.16	30.71	30.73	30.73	-0.65%	2,178,993
Sep 22, 2026	31.34	31.35	30.88	30.93	30.93	-1.02%	3,181,653
Sep 21, 2026	31.36	31.55	31.20	31.25	31.25	-0.83%	3,165,182
Sep 18, 2026	31.61	31.98	31.51	31.51	31.51	-1.50%	4,159,398
Sep 17, 2026	31.59	32.45	30.70	31.99	31.99	0.53%	6,046,702
Sep 16, 2026	32.40	32.46	31.71	31.82	31.82	-1.76%	4,288,561
Sep 15, 2026	31.72	32.50	31.23	32.39	32.39	2.18%	6,469,910
Sep 14, 2026	31.15	31.92	31.13	31.70	31.70	1.34%	3,180,716
Sep 11, 2026	31.11	31.50	30.69	31.28	31.28	0.03%	3,258,900
Sep 10, 2026	31.60	31.89	31.40	31.65	31.27	-0.75%	2,089,228
Sep 9, 2026	31.88	32.05	31.63	31.89	31.51	0.03%	2,237,700
Sep 8, 2026	31.78	32.18	31.54	31.88	31.50	0.31%	2,810,243
Sep 7, 2026	31.27	31.79	31.01	31.78	31.40	1.89%	4,291,566
Sep 4, 2026	31.71	31.91	31.13	31.19	30.82	-1.61%	4,926,845
Sep 3, 2026	31.67	32.09	31.55	31.70	31.32	0.09%	3,645,418
Sep 2, 2026	32.40	32.61	31.67	31.67	31.29	-2.88%	4,962,252
Sep 1, 2026	32.42	32.94	32.42	32.61	32.22	0.12%	4,344,708
Aug 31, 2026	32.50	32.67	32.12	32.57	32.18	-0.76%	4,117,748
Aug 28, 2026	32.50	33.33	32.33	32.82	32.43	0.12%	6,313,654