3S Industry Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	27.08	27.29	26.00	26.40	26.40	-3.30%	3,140,362
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
Aug 27, 2026	33.86	33.86	32.07	32.78	32.39	-3.25%	11,069,855
Aug 26, 2026	35.89	35.90	33.77	33.88	33.47	-9.70%	14,286,275
Aug 25, 2026	36.30	37.70	36.10	37.52	37.07	3.50%	3,028,340
Aug 24, 2026	36.92	37.18	36.00	36.25	35.81	-2.53%	3,272,713
Aug 21, 2026	36.96	37.31	36.31	37.19	36.74	0.30%	2,188,109
Aug 20, 2026	37.16	37.66	36.75	37.08	36.63	-0.22%	3,144,180
Aug 19, 2026	38.40	38.53	37.02	37.16	36.71	-4.15%	3,837,051
Aug 18, 2026	39.20	39.33	38.15	38.77	38.30	-0.10%	2,388,106
Aug 17, 2026	38.00	38.88	37.23	38.81	38.34	2.02%	3,549,338
Aug 14, 2026	38.19	38.39	37.40	38.04	37.58	-0.50%	2,957,027
Aug 13, 2026	39.02	39.34	38.21	38.23	37.77	-2.23%	3,025,321
Aug 12, 2026	38.72	39.57	38.66	39.10	38.63	0.51%	2,465,349
Aug 11, 2026	39.72	39.80	38.81	38.90	38.43	-2.14%	3,391,499
Aug 10, 2026	39.88	40.15	39.50	39.75	39.27	-0.50%	3,913,108
Aug 7, 2026	40.20	40.60	39.71	39.95	39.47	-0.37%	3,561,794