Skip to main content
logo
Three Squirrels Inc. (SHE:300783)
China flag China · Delayed Price · Currency is CNY
24.29
+0.23 (0.96%)
Sep 29, 2025, 2:45 PM CST

Three Squirrels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202524.0624.4423.6024.3224.321.08%6,576,000
Sep 26, 202524.3824.3824.0324.0624.06-0.58%5,581,640
Sep 25, 202524.2724.5924.1524.2024.20-0.29%6,686,400
Sep 24, 202524.1124.3623.9924.2724.270.62%6,600,200
Sep 23, 202524.9825.0323.8224.1224.12-3.13%11,877,400
Sep 22, 202525.5025.5224.7924.9024.90-2.47%9,131,340
Sep 19, 202525.4525.5825.2525.5325.530.20%7,220,452
Sep 18, 202525.9325.9625.3525.4825.48-1.58%11,000,900
Sep 17, 202526.0326.4225.8225.8925.890.27%10,566,794
Sep 16, 202525.6525.8925.5125.8225.820.82%6,746,277
Sep 15, 202525.8426.0325.5825.6125.61-0.77%7,828,657
Sep 12, 202526.2026.3925.7725.8125.81-1.71%11,110,900
Sep 11, 202525.8026.2725.6526.2626.261.12%10,555,375
Sep 10, 202526.1126.4025.9325.9725.97-0.99%10,268,096
Sep 9, 202526.4026.5325.9826.2326.23-0.34%9,871,749
Sep 8, 202526.0626.5926.0526.3226.320.38%11,380,150
Sep 5, 202526.0526.3025.6026.2226.220.19%13,764,300
Sep 4, 202525.4326.5025.3026.1726.172.99%19,529,610
Sep 3, 202526.1326.3525.2025.4125.41-2.68%13,868,561
Sep 2, 202526.6626.8726.0526.1126.11-2.43%15,850,525
Sep 1, 202526.4826.9926.2026.7626.761.13%15,321,121
Aug 29, 202526.4226.9926.3526.4626.46-0.82%18,335,599
Aug 28, 202527.3527.5526.0626.6826.68-5.32%39,779,151
Aug 27, 202527.7028.9827.4028.1828.181.44%33,613,270
Aug 26, 202527.6528.2427.5027.7827.78-0.47%23,745,611
Aug 25, 202526.5928.4326.5327.9127.914.96%33,580,078
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