3Peak Incorporated (SHA:688536)
China · Delayed Price · Currency is CNY 159.89
+2.14 (1.36%)
Sep 17, 2025, 3:00 PM CST
3Peak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 159.51 | 166.33 | 156.89 | 161.07 | 161.07 | 2.10% | 6,393,206 |
| 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 |
| Aug 20, 2025 | 140.77 | 146.24 | 137.45 | 145.92 | 145.92 | 2.76% | 6,004,213 |
| Aug 19, 2025 | 143.99 | 143.99 | 140.50 | 142.00 | 142.00 | -1.38% | 3,244,737 |
| Aug 18, 2025 | 142.50 | 146.50 | 140.00 | 143.99 | 143.99 | 0.08% | 4,613,815 |
| Aug 15, 2025 | 139.00 | 144.49 | 138.00 | 143.88 | 143.88 | 3.13% | 4,168,649 |
| Aug 14, 2025 | 144.96 | 145.63 | 139.31 | 139.51 | 139.51 | -3.70% | 4,126,753 |
| Aug 13, 2025 | 142.43 | 146.30 | 141.62 | 144.87 | 144.87 | 1.73% | 3,525,703 |
| Aug 12, 2025 | 143.00 | 144.07 | 139.01 | 142.41 | 142.41 | -1.17% | 3,567,699 |
| Aug 11, 2025 | 140.80 | 145.10 | 140.80 | 144.10 | 144.10 | 2.75% | 3,186,596 |
| Aug 8, 2025 | 147.25 | 148.39 | 140.17 | 140.25 | 140.25 | -5.87% | 3,833,402 |
| Aug 7, 2025 | 151.20 | 152.30 | 146.81 | 149.00 | 149.00 | -0.03% | 3,358,681 |
| Aug 6, 2025 | 144.85 | 149.49 | 144.63 | 149.04 | 149.04 | 2.89% | 3,222,911 |
| Aug 5, 2025 | 148.86 | 148.86 | 143.16 | 144.86 | 144.86 | -3.28% | 3,260,265 |
| Aug 4, 2025 | 148.70 | 153.55 | 146.18 | 149.78 | 149.78 | 0.20% | 4,253,380 |
| Aug 1, 2025 | 142.72 | 152.00 | 142.14 | 149.48 | 149.48 | 4.91% | 5,321,041 |
| Jul 31, 2025 | 148.20 | 149.78 | 141.67 | 142.49 | 142.49 | -2.96% | 4,461,305 |
| Jul 30, 2025 | 142.30 | 152.00 | 141.28 | 146.83 | 146.83 | 2.90% | 5,309,915 |
| Jul 29, 2025 | 138.50 | 144.00 | 137.05 | 142.69 | 142.69 | 2.91% | 3,731,932 |
| Jul 28, 2025 | 140.90 | 141.00 | 136.98 | 138.66 | 138.66 | -1.30% | 3,007,236 |
| Jul 25, 2025 | 137.69 | 141.60 | 135.90 | 140.49 | 140.49 | 2.06% | 2,923,375 |
| Jul 24, 2025 | 137.15 | 139.56 | 136.37 | 137.66 | 137.66 | 0.20% | 2,938,457 |
| Jul 23, 2025 | 130.41 | 138.38 | 130.41 | 137.38 | 137.38 | 3.81% | 4,545,884 |
| Jul 22, 2025 | 129.90 | 135.40 | 129.10 | 132.34 | 132.34 | 1.55% | 4,404,737 |
| Jul 21, 2025 | 128.83 | 132.38 | 128.19 | 130.32 | 130.32 | 1.12% | 3,045,835 |
| Jul 18, 2025 | 129.10 | 132.85 | 127.66 | 128.88 | 128.88 | -0.19% | 2,647,863 |
| Jul 17, 2025 | 130.02 | 130.64 | 127.68 | 129.12 | 129.12 | -1.28% | 2,907,963 |
| Jul 16, 2025 | 131.37 | 136.50 | 130.10 | 130.79 | 130.79 | -1.29% | 2,959,730 |
| Jul 15, 2025 | 133.74 | 134.79 | 128.62 | 132.50 | 132.50 | -1.22% | 3,228,008 |
| Jul 14, 2025 | 135.87 | 137.52 | 133.52 | 134.14 | 134.14 | -1.92% | 2,265,551 |
| Jul 11, 2025 | 130.15 | 137.25 | 129.25 | 136.76 | 136.76 | 5.08% | 3,708,539 |
| Jul 10, 2025 | 130.13 | 131.56 | 128.61 | 130.15 | 130.15 | -0.15% | 1,939,933 |