3Peak Incorporated (SHA:688536)
China · Delayed Price · Currency is CNY 217.89
-22.11 (-9.21%)
Jul 30, 2026, 3:00 PM CST
3Peak Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 282.95 | 290.50 | 278.01 | 282.87 | 282.72 | -1.56% | 3,693,665 |
| Jun 9, 2026 | 284.00 | 291.60 | 280.77 | 287.36 | 287.20 | 3.55% | 4,372,567 |
| Jun 8, 2026 | 272.49 | 288.53 | 272.24 | 277.50 | 277.35 | -5.29% | 4,977,321 |
| Jun 5, 2026 | 300.00 | 308.90 | 291.00 | 293.00 | 292.84 | -4.24% | 4,224,345 |
| Jun 4, 2026 | 297.90 | 311.79 | 293.00 | 305.98 | 305.81 | 0.55% | 4,751,892 |
| Jun 3, 2026 | 286.54 | 314.49 | 284.54 | 304.30 | 304.13 | 7.41% | 6,190,283 |
| Jun 2, 2026 | 284.82 | 291.70 | 275.16 | 283.31 | 283.15 | 0.98% | 6,166,373 |
| Jun 1, 2026 | 304.40 | 310.88 | 280.00 | 280.56 | 280.41 | -9.21% | 8,119,836 |
| May 29, 2026 | 330.00 | 330.02 | 306.98 | 309.01 | 308.84 | -6.42% | 5,484,675 |
| May 28, 2026 | 314.20 | 335.58 | 310.02 | 330.22 | 330.04 | 4.19% | 5,964,737 |
| May 27, 2026 | 307.46 | 345.66 | 307.46 | 316.93 | 316.76 | 3.90% | 8,626,841 |
| May 26, 2026 | 315.61 | 315.61 | 293.81 | 305.02 | 304.85 | -5.06% | 6,830,300 |
| May 25, 2026 | 305.00 | 325.00 | 302.10 | 321.28 | 321.10 | 7.46% | 6,980,979 |
| May 22, 2026 | 293.75 | 304.73 | 292.00 | 298.99 | 298.83 | 3.21% | 5,541,228 |
| May 21, 2026 | 312.99 | 316.00 | 289.00 | 289.70 | 289.54 | -7.83% | 7,852,022 |
| May 20, 2026 | 300.99 | 320.26 | 298.10 | 314.30 | 314.13 | 3.29% | 6,704,103 |