3Peak Incorporated (SHA:688536)
China · Delayed Price · Currency is CNY 309.94
+41.14 (15.31%)
Aug 20, 2026, 3:00 PM CST
3Peak Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 286.00 | 315.00 | 286.00 | 313.00 | - | 16.44% | 6,969,703 |
| Aug 19, 2026 | 285.00 | 289.99 | 265.88 | 268.80 | 268.80 | -8.63% | 5,284,224 |
| Aug 18, 2026 | 292.02 | 297.00 | 283.44 | 294.18 | 294.18 | 1.61% | 3,245,673 |
| Aug 17, 2026 | 274.50 | 290.44 | 272.81 | 289.52 | 289.52 | 5.47% | 4,090,598 |
| Aug 14, 2026 | 270.00 | 276.50 | 263.00 | 274.50 | 274.50 | 4.77% | 3,188,658 |
| Aug 13, 2026 | 270.00 | 273.36 | 261.99 | 261.99 | 261.99 | -2.23% | 2,582,518 |
| Aug 12, 2026 | 266.83 | 273.61 | 264.43 | 267.97 | 267.97 | 0.71% | 2,855,852 |
| Aug 11, 2026 | 247.24 | 270.30 | 247.23 | 266.09 | 266.09 | 7.29% | 5,541,414 |
| Aug 10, 2026 | 254.11 | 259.00 | 241.02 | 248.00 | 248.00 | -1.49% | 3,614,795 |
| Aug 7, 2026 | 242.10 | 255.90 | 241.60 | 251.75 | 251.75 | 3.53% | 3,269,603 |
| Aug 6, 2026 | 231.88 | 245.00 | 231.88 | 243.17 | 243.17 | 1.89% | 3,417,464 |
| Aug 5, 2026 | 229.00 | 240.81 | 227.03 | 238.66 | 238.66 | 2.34% | 4,663,119 |
| Aug 4, 2026 | 219.54 | 237.50 | 216.00 | 233.20 | 233.20 | 7.55% | 3,855,514 |
| Aug 3, 2026 | 221.77 | 225.34 | 216.82 | 216.82 | 216.82 | -2.77% | 3,184,323 |
| Jul 31, 2026 | 235.01 | 239.88 | 223.00 | 223.00 | 223.00 | 2.35% | 4,249,953 |
| Jul 30, 2026 | 235.00 | 239.80 | 214.03 | 217.89 | 217.89 | -9.21% | 4,375,475 |
| Jul 29, 2026 | 235.83 | 242.96 | 223.00 | 240.00 | 240.00 | 2.56% | 5,505,198 |
| Jul 28, 2026 | 240.01 | 245.99 | 231.21 | 234.00 | 234.00 | -5.60% | 4,030,910 |
| Jul 27, 2026 | 244.30 | 251.00 | 238.01 | 247.87 | 247.87 | 1.46% | 3,556,665 |
| Jul 24, 2026 | 252.06 | 257.70 | 243.15 | 244.30 | 244.30 | -4.20% | 4,591,059 |
| Jul 23, 2026 | 262.11 | 267.89 | 251.18 | 255.00 | 255.00 | -1.53% | 3,359,080 |
| Jul 22, 2026 | 258.97 | 276.73 | 255.20 | 258.96 | 258.96 | - | 5,224,280 |
| Jul 21, 2026 | 232.30 | 266.80 | 215.00 | 258.97 | 258.97 | 13.09% | 7,457,468 |
| Jul 20, 2026 | 250.31 | 255.90 | 223.00 | 229.00 | 229.00 | -5.40% | 5,918,720 |
| Jul 17, 2026 | 267.00 | 267.00 | 239.01 | 242.08 | 242.08 | -9.33% | 5,158,868 |
| Jul 16, 2026 | 284.87 | 291.80 | 264.10 | 267.00 | 267.00 | -7.34% | 5,095,283 |
| Jul 15, 2026 | 315.80 | 315.80 | 283.33 | 288.15 | 288.15 | -7.83% | 5,230,869 |
| Jul 14, 2026 | 297.99 | 315.80 | 294.99 | 312.64 | 312.64 | 6.95% | 5,272,707 |
| Jul 13, 2026 | 302.55 | 313.00 | 290.00 | 292.33 | 292.33 | -5.39% | 4,718,900 |
| Jul 10, 2026 | 331.83 | 337.00 | 309.00 | 309.00 | 309.00 | -5.99% | 4,609,554 |
| Jul 9, 2026 | 329.88 | 331.65 | 310.00 | 328.69 | 328.69 | 1.95% | 4,759,536 |
| Jul 8, 2026 | 328.39 | 337.57 | 314.00 | 322.39 | 322.39 | -1.11% | 4,329,652 |
| Jul 7, 2026 | 335.00 | 343.60 | 319.00 | 326.00 | 326.00 | -4.09% | 4,377,566 |
| Jul 6, 2026 | 337.99 | 345.99 | 318.50 | 339.90 | 339.90 | 2.34% | 4,383,140 |
| Jul 3, 2026 | 338.00 | 347.14 | 323.71 | 332.12 | 332.12 | -0.56% | 4,018,612 |
| Jul 2, 2026 | 339.73 | 370.00 | 329.19 | 334.00 | 334.00 | -4.57% | 6,744,712 |
| Jul 1, 2026 | 367.45 | 375.76 | 343.00 | 350.00 | 350.00 | -3.87% | 5,747,282 |
| Jun 30, 2026 | 344.60 | 366.45 | 344.60 | 364.09 | 364.09 | 6.06% | 5,374,621 |
| Jun 29, 2026 | 340.19 | 365.00 | 325.17 | 343.30 | 343.30 | -0.50% | 7,103,794 |
| Jun 26, 2026 | 349.00 | 363.92 | 335.00 | 345.01 | 345.01 | -2.23% | 4,775,880 |
| Jun 25, 2026 | 355.00 | 357.92 | 344.00 | 352.89 | 352.89 | -0.87% | 4,803,034 |
| Jun 24, 2026 | 341.68 | 359.64 | 336.80 | 356.00 | 356.00 | 2.61% | 4,904,400 |
| Jun 23, 2026 | 342.00 | 356.30 | 331.00 | 346.93 | 346.93 | 0.85% | 4,660,719 |
| Jun 22, 2026 | 344.00 | 355.90 | 330.00 | 344.00 | 344.00 | 0.88% | 5,941,178 |
| Jun 18, 2026 | 339.20 | 348.35 | 332.27 | 341.00 | 341.00 | 0.12% | 4,567,981 |
| Jun 17, 2026 | 328.00 | 343.00 | 327.97 | 340.58 | 340.58 | 0.92% | 4,626,679 |
| Jun 16, 2026 | 326.91 | 341.00 | 322.00 | 337.49 | 337.49 | 3.84% | 5,604,415 |
| Jun 15, 2026 | 318.75 | 327.00 | 299.50 | 325.00 | 325.00 | 5.06% | 8,982,966 |
| Jun 12, 2026 | 297.00 | 322.98 | 293.00 | 309.36 | 309.36 | 9.42% | 9,855,529 |
| Jun 11, 2026 | 283.00 | 289.80 | 274.48 | 282.87 | 282.72 | - | 4,008,228 |