Skip to main content
logo
Three Squirrels Inc. (SHE:300783)
China flag China · Delayed Price · Currency is CNY
24.50
+0.20 (0.82%)
Jan 23, 2026, 3:04 PM CST

Three Squirrels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202624.8724.8724.2724.40-0.41%5,054,100
Jan 22, 202624.1824.4024.0324.3024.300.87%9,357,600
Jan 21, 202624.4524.5024.0024.0924.09-1.99%12,687,100
Jan 20, 202624.9825.1024.4024.5824.58-2.07%13,539,000
Jan 19, 202624.6825.5524.6025.1025.102.66%15,876,770
Jan 16, 202624.8724.9024.3024.4524.45-0.93%10,490,649
Jan 15, 202625.0125.5424.5024.6824.68-1.32%16,753,800
Jan 14, 202624.8925.7924.6525.0125.010.40%20,462,400
Jan 13, 202625.5125.8024.7824.9124.91-3.04%22,559,890
Jan 12, 202623.8225.8823.8125.6925.697.94%38,415,360
Jan 9, 202623.6023.8923.5623.8023.800.42%10,437,300
Jan 8, 202623.4723.7823.2123.7023.701.15%10,520,220
Jan 7, 202623.4823.6823.3723.4323.43-0.42%9,146,506
Jan 6, 202623.2023.5523.1323.5323.531.51%9,279,100
Jan 5, 202623.1523.1822.9423.1823.180.13%6,970,185
Dec 31, 202522.9423.2122.9023.1523.150.92%6,748,500
Dec 30, 202522.9023.0922.8822.9422.94-0.48%4,894,400
Dec 29, 202523.3023.4423.0023.0523.05-1.41%7,212,900
Dec 26, 202523.5623.6923.3423.3823.38-0.72%7,879,091
Dec 25, 202523.6023.7223.4323.5523.55-0.17%6,234,000
Dec 24, 202523.4023.6723.3823.5923.590.25%5,940,640
Dec 23, 202524.0024.0023.4723.5323.53-1.84%10,486,904
Dec 22, 202524.0124.0923.7523.9723.97-1.07%13,439,840
Dec 19, 202523.9724.4423.6024.2324.231.98%18,178,720
Dec 18, 202523.5024.3023.3623.7623.760.51%15,705,300
Dec 17, 202523.4924.1123.0823.6423.64-0.08%15,385,920
Dec 16, 202522.9224.2822.8023.6623.664.23%22,480,320
Dec 15, 202522.6022.9022.5322.7022.700.75%6,185,260
Dec 12, 202522.3922.6022.3522.5322.530.54%4,159,900
Dec 11, 202522.8222.9322.4122.4122.41-2.57%7,804,700
Dec 10, 202523.2023.5122.8523.0023.00-0.82%8,122,399
Dec 9, 202522.8023.5022.6823.1923.191.62%8,885,200
Dec 8, 202523.1523.2322.6622.8222.82-1.43%7,597,600
Dec 5, 202522.9923.2322.8023.1523.150.74%5,422,473
Dec 4, 202523.5623.7022.9322.9822.98-3.08%8,621,500
Dec 3, 202523.4823.9623.2523.7123.711.32%10,085,820
Dec 2, 202523.2123.9823.1923.4023.400.47%9,038,500
Dec 1, 202522.8323.5222.8223.2923.292.06%7,735,800
Nov 28, 202522.5022.8822.3522.8222.821.38%6,127,898
Nov 27, 202522.7622.9922.4922.5122.51-0.71%5,303,500
Nov 26, 202522.6023.0222.5022.6722.670.35%5,875,093
Nov 25, 202522.5022.7722.3422.5922.590.58%5,830,715
Nov 24, 202522.3322.5922.1122.4622.460.63%6,942,379
Nov 21, 202523.1023.4022.2922.3222.32-3.88%10,086,479
Nov 20, 202523.9123.9423.2223.2223.22-2.85%8,154,737
Nov 19, 202523.9724.2523.6223.9023.90-0.04%6,001,405
Nov 18, 202524.1024.1823.7623.9123.91-1.12%7,250,456
Nov 17, 202524.1124.3124.0224.1824.180.29%7,316,300
Nov 14, 202524.5125.0424.1124.1124.11-2.27%13,166,700
Nov 13, 202524.4624.8624.2624.6724.670.61%10,990,660