3Peak Incorporated (SHA:688536)
China · Delayed Price · Currency is CNY 330.22
+13.29 (4.19%)
May 28, 2026, 3:00 PM CST
3Peak Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 314.20 | 335.58 | 310.02 | 331.90 | - | 4.72% | 5,599,786 |
| May 27, 2026 | 307.46 | 345.66 | 307.46 | 316.93 | 316.93 | 3.90% | 8,626,841 |
| May 26, 2026 | 315.61 | 315.61 | 293.81 | 305.02 | 305.02 | -5.06% | 6,830,300 |
| May 25, 2026 | 305.00 | 325.00 | 302.10 | 321.28 | 321.28 | 7.46% | 6,980,979 |
| May 22, 2026 | 293.75 | 304.73 | 292.00 | 298.99 | 298.99 | 3.21% | 5,541,228 |
| May 21, 2026 | 312.99 | 316.00 | 289.00 | 289.70 | 289.70 | -7.83% | 7,852,022 |
| May 20, 2026 | 300.99 | 320.26 | 298.10 | 314.30 | 314.30 | 3.29% | 6,704,103 |
| May 19, 2026 | 291.83 | 308.00 | 282.06 | 304.28 | 304.28 | 3.63% | 6,792,156 |
| May 18, 2026 | 294.00 | 307.55 | 286.50 | 293.62 | 293.62 | -0.94% | 6,446,365 |
| May 15, 2026 | 295.14 | 310.25 | 290.57 | 296.40 | 296.40 | 0.43% | 7,854,694 |
| May 14, 2026 | 302.00 | 314.91 | 295.11 | 295.14 | 295.14 | -2.27% | 7,387,509 |
| May 13, 2026 | 284.00 | 305.00 | 284.00 | 302.00 | 302.00 | 1.85% | 7,386,390 |
| May 12, 2026 | 284.81 | 300.88 | 275.81 | 296.50 | 296.50 | 4.11% | 8,978,274 |
| May 11, 2026 | 257.00 | 288.65 | 257.00 | 284.80 | 284.80 | 12.17% | 10,142,900 |
| May 8, 2026 | 256.60 | 259.98 | 250.37 | 253.90 | 253.90 | -2.95% | 6,256,482 |
| 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 |