3Peak Incorporated (SHA:688536)
China · Delayed Price · Currency is CNY 176.08
-1.73 (-0.97%)
Nov 6, 2025, 2:46 PM CST
3Peak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 178.00 | 179.97 | 172.10 | 178.29 | - | 0.27% | 1,989,278 |
| Nov 5, 2025 | 176.60 | 183.14 | 172.60 | 177.81 | 177.81 | -0.86% | 4,308,069 |
| Nov 4, 2025 | 176.71 | 181.10 | 173.37 | 179.36 | 179.36 | 1.16% | 4,561,120 |
| Nov 3, 2025 | 170.10 | 181.58 | 166.07 | 177.30 | 177.30 | 4.44% | 6,684,590 |
| Oct 31, 2025 | 171.21 | 175.55 | 168.70 | 169.77 | 169.77 | -0.84% | 4,131,172 |
| Oct 30, 2025 | 170.28 | 173.40 | 166.73 | 171.20 | 171.20 | 0.54% | 5,130,070 |
| Oct 29, 2025 | 161.80 | 173.94 | 161.80 | 170.28 | 170.28 | 6.71% | 6,869,076 |
| Oct 28, 2025 | 155.00 | 160.85 | 153.90 | 159.58 | 159.58 | 2.08% | 3,569,443 |
| Oct 27, 2025 | 156.95 | 158.10 | 153.30 | 156.33 | 156.33 | 0.50% | 3,548,122 |
| Oct 24, 2025 | 152.63 | 156.15 | 152.08 | 155.55 | 155.55 | 2.81% | 3,089,237 |
| Oct 23, 2025 | 152.60 | 153.20 | 147.60 | 151.30 | 151.30 | -2.48% | 2,744,384 |
| Oct 22, 2025 | 153.57 | 159.66 | 151.10 | 155.15 | 155.15 | -0.39% | 2,797,395 |
| Oct 21, 2025 | 153.88 | 156.38 | 153.01 | 155.75 | 155.75 | 0.74% | 2,539,411 |
| Oct 20, 2025 | 155.48 | 157.43 | 153.01 | 154.60 | 154.60 | 1.64% | 2,025,666 |
| Oct 17, 2025 | 163.00 | 164.26 | 151.68 | 152.10 | 152.10 | -7.41% | 3,849,162 |
| Oct 16, 2025 | 165.88 | 169.00 | 163.86 | 164.28 | 164.28 | -2.19% | 2,951,311 |
| Oct 15, 2025 | 163.99 | 168.70 | 160.00 | 167.96 | 167.96 | 2.95% | 3,762,144 |
| Oct 14, 2025 | 168.63 | 172.85 | 162.15 | 163.15 | 163.15 | -3.25% | 4,172,331 |
| Oct 13, 2025 | 158.62 | 173.00 | 157.00 | 168.63 | 168.63 | 4.75% | 5,566,949 |
| Oct 10, 2025 | 168.80 | 169.88 | 160.36 | 160.98 | 160.98 | -5.94% | 4,316,691 |
| Oct 9, 2025 | 175.24 | 177.63 | 170.51 | 171.14 | 171.14 | -1.27% | 5,318,339 |
| Sep 30, 2025 | 168.00 | 174.21 | 167.29 | 173.34 | 173.34 | 3.75% | 4,468,786 |
| Sep 29, 2025 | 166.71 | 168.83 | 163.00 | 167.08 | 167.08 | -0.91% | 3,820,929 |
| Sep 26, 2025 | 165.80 | 176.13 | 164.75 | 168.61 | 168.61 | 1.66% | 5,824,481 |
| Sep 25, 2025 | 167.46 | 169.95 | 164.98 | 165.85 | 165.85 | -1.86% | 3,915,749 |
| Sep 24, 2025 | 158.61 | 170.12 | 157.86 | 169.00 | 169.00 | 6.02% | 7,778,431 |
| Sep 23, 2025 | 158.10 | 160.50 | 152.89 | 159.40 | 159.40 | 0.30% | 4,412,381 |
| Sep 22, 2025 | 154.30 | 159.50 | 153.28 | 158.92 | 158.92 | 2.53% | 4,205,213 |
| Sep 19, 2025 | 159.55 | 163.22 | 154.25 | 155.00 | 155.00 | -2.82% | 4,925,968 |
| Sep 18, 2025 | 158.50 | 166.95 | 156.80 | 159.50 | 159.50 | -0.24% | 7,904,018 |
| Sep 17, 2025 | 159.51 | 166.33 | 156.89 | 159.89 | 159.89 | 1.36% | 7,005,305 |
| Sep 16, 2025 | 161.59 | 162.00 | 155.84 | 157.75 | 157.75 | -3.34% | 8,379,830 |
| Sep 15, 2025 | 178.56 | 178.56 | 162.12 | 163.20 | 163.20 | 9.68% | 14,236,051 |
| Sep 12, 2025 | 146.47 | 150.35 | 145.90 | 148.80 | 148.80 | 1.59% | 3,909,949 |
| Sep 11, 2025 | 140.11 | 146.80 | 139.30 | 146.47 | 146.47 | 4.55% | 3,713,007 |
| Sep 10, 2025 | 143.00 | 144.98 | 139.77 | 140.10 | 140.10 | -2.37% | 3,235,172 |
| Sep 9, 2025 | 148.37 | 148.37 | 142.50 | 143.50 | 143.50 | -3.97% | 2,770,590 |
| Sep 8, 2025 | 148.49 | 150.50 | 147.56 | 149.44 | 149.44 | 0.27% | 2,655,657 |
| Sep 5, 2025 | 145.76 | 150.02 | 144.16 | 149.04 | 149.04 | 2.23% | 2,849,472 |
| Sep 4, 2025 | 150.22 | 151.39 | 142.61 | 145.79 | 145.79 | -2.83% | 3,837,000 |
| Sep 3, 2025 | 153.00 | 155.80 | 149.85 | 150.04 | 150.04 | -2.10% | 3,460,052 |
| Sep 2, 2025 | 162.00 | 163.00 | 151.12 | 153.26 | 153.26 | -5.40% | 5,506,395 |
| Sep 1, 2025 | 166.56 | 168.88 | 160.01 | 162.01 | 162.01 | -2.14% | 5,809,097 |
| Aug 29, 2025 | 170.33 | 170.35 | 162.20 | 165.55 | 165.55 | -2.73% | 5,344,792 |
| Aug 28, 2025 | 158.65 | 170.20 | 158.00 | 170.20 | 170.20 | 7.10% | 7,903,248 |
| Aug 27, 2025 | 153.49 | 168.88 | 152.99 | 158.91 | 158.91 | 3.86% | 7,929,236 |
| Aug 26, 2025 | 155.00 | 160.30 | 152.81 | 153.00 | 153.00 | 0.46% | 6,594,718 |
| Aug 25, 2025 | 156.00 | 159.00 | 148.80 | 152.30 | 152.30 | -0.56% | 6,663,996 |
| Aug 22, 2025 | 143.51 | 153.83 | 143.00 | 153.15 | 153.15 | 7.38% | 7,408,193 |
| Aug 21, 2025 | 145.10 | 147.67 | 141.80 | 142.63 | 142.63 | -2.25% | 3,890,485 |