Skip to main content
logo
Three Squirrels Inc. (SHE:300783)
China flag China · Delayed Price · Currency is CNY
26.59
+0.02 (0.08%)
Aug 22, 2025, 3:04 PM CST

Three Squirrels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202526.5026.5926.2526.5926.590.08%13,387,875
Aug 21, 202526.9026.9126.4326.5726.57-1.19%15,564,520
Aug 20, 202526.2626.9926.1526.8926.891.97%21,468,402
Aug 19, 202526.3826.5026.2126.3726.370.30%12,396,928
Aug 18, 202525.8626.4825.8626.2926.291.62%15,525,704
Aug 15, 202525.7125.9125.5325.8725.870.31%8,306,494
Aug 14, 202525.8026.3025.7225.7925.79-0.31%12,255,438
Aug 13, 202525.8226.0525.6425.8725.870.54%8,700,870
Aug 12, 202525.7425.8525.4825.7325.73-0.23%7,048,407
Aug 11, 202525.6025.8725.4925.7925.790.55%6,898,503
Aug 8, 202525.7325.9225.5225.6525.65-0.23%7,006,663
Aug 7, 202525.4025.8325.3525.7125.710.90%9,334,083
Aug 6, 202525.6525.6825.3725.4825.48-0.66%8,623,703
Aug 5, 202525.6125.7525.5325.6525.650.23%5,470,453
Aug 4, 202525.2025.6125.1425.5925.59-0.04%5,538,348
Aug 1, 202525.9226.0825.5225.6025.60-1.54%9,373,703
Jul 31, 202526.3526.3525.8826.0026.00-1.89%11,486,383
Jul 30, 202526.2826.5726.2626.5026.500.26%10,699,886
Jul 29, 202526.8926.9926.3226.4326.43-0.75%10,308,687
Jul 28, 202526.8126.8426.5226.6326.63-0.52%6,920,878
Jul 25, 202526.9426.9426.5626.7726.77-0.41%8,641,651
Jul 24, 202526.3926.9026.3326.8826.881.90%12,698,853
Jul 23, 202526.5626.8726.3526.3826.38-0.94%11,437,227
Jul 22, 202526.3826.6526.2026.6326.631.02%11,877,610
Jul 21, 202526.2626.4026.1626.3626.360.08%6,372,610
Jul 18, 202526.6026.6026.2626.3426.34-0.27%6,344,400
Jul 17, 202526.3426.5526.2526.4126.410.27%6,763,274
Jul 16, 202526.2926.3726.1826.3426.340.42%5,662,687
Jul 15, 202526.5526.5626.1226.2326.23-2.16%10,936,061
Jul 14, 202526.7027.2826.3826.8126.810.41%9,959,138
Jul 11, 202526.8826.9026.6126.7026.70-0.89%10,621,797
Jul 10, 202526.2527.1626.1026.9426.942.86%16,935,999
Jul 9, 202526.5726.5826.1226.1926.19-1.02%7,142,308
Jul 8, 202526.1426.5726.0526.4626.461.22%6,819,827
Jul 7, 202526.1026.3026.0626.1426.14-0.04%4,679,748
Jul 4, 202526.5626.6126.0926.1526.15-1.77%9,842,665
Jul 3, 202526.4526.7026.4526.6226.620.23%5,626,759
Jul 2, 202526.8426.9326.3626.5626.56-0.97%8,945,494
Jul 1, 202527.0627.1126.7026.8226.82-1.07%7,309,603
Jun 30, 202526.6727.2026.5527.1127.111.61%9,393,227
Jun 27, 202526.6526.9626.6026.6826.68-0.15%7,614,224
Jun 26, 202526.8526.9926.6926.7226.72-0.82%9,296,185
Jun 25, 202527.2027.4426.6026.9426.940.07%10,911,143
Jun 24, 202526.4626.9426.3026.9226.921.78%9,072,354
Jun 23, 202526.3026.5325.8026.4526.45-0.56%10,129,375
Jun 20, 202526.4526.7126.1026.6026.600.04%7,930,670
Jun 19, 202527.0827.1026.4026.5926.59-1.88%9,136,612
Jun 18, 202527.0027.1826.5327.1027.100.30%6,856,498
Jun 17, 202527.1327.2826.9127.0227.02-0.11%6,377,533
Jun 16, 202526.5527.0626.5527.0527.050.78%5,874,454