3Peak Incorporated (SHA:688536)
China · Delayed Price · Currency is CNY 253.90
-7.73 (-2.95%)
May 8, 2026, 3:00 PM CST
3Peak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 256.60 | 259.98 | 250.37 | 254.08 | - | -2.89% | 5,553,352 |
| May 7, 2026 | 260.29 | 264.00 | 255.13 | 261.63 | 261.63 | 0.75% | 7,339,631 |
| May 6, 2026 | 274.50 | 274.64 | 259.10 | 259.68 | 259.68 | -3.14% | 10,455,790 |
| Apr 30, 2026 | 240.00 | 272.30 | 239.00 | 268.10 | 268.10 | 12.95% | 10,109,050 |
| Apr 29, 2026 | 228.04 | 244.02 | 225.20 | 237.36 | 237.36 | 2.31% | 7,105,629 |
| Apr 28, 2026 | 223.88 | 242.40 | 222.20 | 232.00 | 232.00 | 4.83% | 9,379,277 |
| Apr 27, 2026 | 219.90 | 223.00 | 210.53 | 221.32 | 221.32 | 1.99% | 7,272,473 |
| Apr 24, 2026 | 224.00 | 227.79 | 215.49 | 217.00 | 217.00 | 1.96% | 7,645,931 |
| Apr 23, 2026 | 212.93 | 227.98 | 210.70 | 212.82 | 212.82 | 2.41% | 8,818,937 |
| Apr 22, 2026 | 198.27 | 211.80 | 197.00 | 207.82 | 207.82 | 4.27% | 5,256,112 |
| Apr 21, 2026 | 196.99 | 201.71 | 191.03 | 199.31 | 199.31 | 1.20% | 4,412,128 |
| Apr 20, 2026 | 201.01 | 202.68 | 196.11 | 196.95 | 196.95 | -2.34% | 4,511,318 |
| Apr 17, 2026 | 196.70 | 204.86 | 196.26 | 201.66 | 201.66 | 2.99% | 4,985,240 |
| Apr 16, 2026 | 190.05 | 201.20 | 187.51 | 195.80 | 195.80 | 3.05% | 5,709,268 |
| Apr 15, 2026 | 188.08 | 196.32 | 187.57 | 190.00 | 190.00 | 1.32% | 5,469,862 |
| Apr 14, 2026 | 184.50 | 191.93 | 183.02 | 187.52 | 187.52 | 3.13% | 4,943,137 |
| Apr 13, 2026 | 182.08 | 187.50 | 181.50 | 181.82 | 181.82 | -1.48% | 3,779,886 |
| Apr 10, 2026 | 185.42 | 187.80 | 183.51 | 184.55 | 184.55 | 0.14% | 3,731,860 |
| Apr 9, 2026 | 185.00 | 187.17 | 183.10 | 184.30 | 184.30 | -1.04% | 3,920,128 |
| Apr 8, 2026 | 174.70 | 186.60 | 173.00 | 186.24 | 186.24 | 10.53% | 7,149,147 |
| Apr 7, 2026 | 162.58 | 171.68 | 162.40 | 168.50 | 168.50 | 3.64% | 3,793,218 |
| Apr 3, 2026 | 168.40 | 168.50 | 160.00 | 162.58 | 162.58 | -1.53% | 3,311,901 |
| Apr 2, 2026 | 169.00 | 174.05 | 164.17 | 165.10 | 165.10 | -5.52% | 4,175,762 |
| Apr 1, 2026 | 177.00 | 178.00 | 170.11 | 174.74 | 174.74 | 1.63% | 4,643,590 |
| Mar 31, 2026 | 183.00 | 183.00 | 171.58 | 171.93 | 171.93 | -7.06% | 5,891,289 |
| Mar 30, 2026 | 186.80 | 192.28 | 182.28 | 185.00 | 185.00 | -2.79% | 4,781,473 |
| Mar 27, 2026 | 183.22 | 193.53 | 179.20 | 190.30 | 190.30 | 2.31% | 5,102,644 |
| Mar 26, 2026 | 189.05 | 192.30 | 183.96 | 186.00 | 186.00 | -1.43% | 4,816,741 |
| Mar 25, 2026 | 183.00 | 195.60 | 182.00 | 188.70 | 188.70 | 4.89% | 6,204,855 |
| Mar 24, 2026 | 182.80 | 182.80 | 173.03 | 179.91 | 179.91 | 1.02% | 4,690,060 |
| Mar 23, 2026 | 170.20 | 184.53 | 170.20 | 178.10 | 178.10 | 1.07% | 6,025,661 |
| Mar 20, 2026 | 173.35 | 181.20 | 170.10 | 176.21 | 176.21 | 2.54% | 4,471,448 |
| Mar 19, 2026 | 175.80 | 176.97 | 170.66 | 171.85 | 171.85 | -3.79% | 3,267,562 |
| Mar 18, 2026 | 179.35 | 180.99 | 176.68 | 178.62 | 178.62 | 0.97% | 2,948,789 |
| Mar 17, 2026 | 188.01 | 188.01 | 176.86 | 176.90 | 176.90 | -6.69% | 4,896,727 |
| Mar 16, 2026 | 176.98 | 191.00 | 173.21 | 189.59 | 189.59 | 6.81% | 7,771,067 |
| Mar 13, 2026 | 180.00 | 181.10 | 174.00 | 177.50 | 177.50 | -2.02% | 4,103,255 |
| Mar 12, 2026 | 180.00 | 190.70 | 180.00 | 181.16 | 181.16 | 2.65% | 6,326,194 |
| Mar 11, 2026 | 176.55 | 182.70 | 174.71 | 176.48 | 176.48 | -0.85% | 4,038,410 |
| Mar 10, 2026 | 174.38 | 181.60 | 173.18 | 178.00 | 178.00 | 4.98% | 4,727,245 |
| Mar 9, 2026 | 163.22 | 170.99 | 161.35 | 169.55 | 169.55 | -0.85% | 3,850,552 |
| Mar 6, 2026 | 160.03 | 173.88 | 160.00 | 171.01 | 171.01 | 5.98% | 5,200,666 |
| Mar 5, 2026 | 160.00 | 163.20 | 159.00 | 161.36 | 161.36 | 3.07% | 3,271,192 |
| Mar 4, 2026 | 158.00 | 161.07 | 155.00 | 156.55 | 156.55 | -1.73% | 3,373,586 |
| Mar 3, 2026 | 171.86 | 175.50 | 157.99 | 159.30 | 159.30 | -7.31% | 5,165,073 |
| Mar 2, 2026 | 174.00 | 177.77 | 170.88 | 171.86 | 171.86 | -2.78% | 4,154,230 |
| Feb 27, 2026 | 178.90 | 178.90 | 173.57 | 176.78 | 176.78 | -1.66% | 2,650,686 |
| Feb 26, 2026 | 177.23 | 181.75 | 175.10 | 179.77 | 179.77 | 0.62% | 3,025,124 |
| Feb 25, 2026 | 180.00 | 180.62 | 175.80 | 178.66 | 178.66 | 0.40% | 2,616,368 |
| Feb 24, 2026 | 182.00 | 183.33 | 175.58 | 177.95 | 177.95 | -1.08% | 2,711,253 |