Skip to main content
logo
Three Squirrels Inc. (SHE:300783)
China flag China · Delayed Price · Currency is CNY
18.01
-0.34 (-1.85%)
Aug 4, 2026, 3:04 PM CST

Three Squirrels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202618.2018.4217.9618.0118.01-1.85%9,182,706
Aug 3, 202618.1018.6218.0118.3518.350.71%9,306,944
Jul 31, 202617.3418.3217.3418.2218.222.13%12,452,300
Jul 30, 202617.6318.2617.5517.8417.84-0.56%16,306,600
Jul 29, 202617.0018.0716.8817.9417.945.47%19,259,104
Jul 28, 202616.2517.2016.2017.0117.014.23%10,926,600
Jul 27, 202615.9416.4515.9116.3216.322.38%5,131,742
Jul 24, 202616.4516.6815.9315.9415.94-3.69%5,341,800
Jul 23, 202616.5616.6916.2316.5516.55-0.42%5,194,417
Jul 22, 202616.7216.9016.5116.6216.62-1.01%6,385,861
Jul 21, 202616.9517.2916.7116.7916.79-1.06%8,417,574
Jul 20, 202616.8017.2916.7216.9716.970.30%7,318,473
Jul 17, 202617.2317.5816.9016.9216.92-1.97%8,479,127
Jul 16, 202617.0817.3916.9117.2617.260.58%8,352,500
Jul 15, 202616.3117.1816.2517.1617.164.19%10,195,487
Jul 14, 202616.4316.6016.3216.4716.470.06%6,004,050
Jul 13, 202616.3016.6016.2116.4616.460.37%5,543,143
Jul 10, 202615.8516.5015.7516.4016.403.14%6,564,000
Jul 9, 202616.0616.1915.7515.9015.90-1.24%4,638,201
Jul 8, 202616.1216.4415.9316.1016.10-0.19%3,902,200
Jul 7, 202616.5016.5416.0616.1316.13-2.30%4,139,200
Jul 6, 202616.4216.7216.3216.5116.51-5,097,122
Jul 3, 202616.5016.7316.3516.5116.510.06%4,824,400
Jul 2, 202616.4216.7616.2716.5016.501.35%7,085,059
Jul 1, 202615.8316.3915.7716.2816.283.04%6,700,159
Jun 30, 202615.9416.0615.5915.8015.80-1.56%4,752,600
Jun 29, 202615.6116.2015.2616.0516.052.82%6,779,130
Jun 26, 202616.0816.2415.6015.6115.61-3.76%5,609,200
Jun 25, 202616.1516.5916.0716.2216.22-0.37%5,306,737
Jun 24, 202616.8816.9716.2716.2816.28-4.01%5,986,791
Jun 23, 202616.3917.3616.3516.9616.962.48%8,875,100
Jun 22, 202616.3916.5615.9816.5516.551.16%6,188,309
Jun 18, 202616.5516.6816.2816.3616.36-1.39%4,025,900
Jun 17, 202617.0217.1716.5416.5916.59-2.81%5,711,339
Jun 16, 202617.4317.4317.0317.0717.07-2.18%4,861,739
Jun 15, 202617.3817.6217.3217.4517.450.58%4,820,504
Jun 12, 202616.9917.5316.8517.3517.353.58%6,839,969
Jun 11, 202617.3817.3816.7416.7516.75-3.79%5,755,500
Jun 10, 202617.3417.5117.1517.4117.410.12%4,543,100
Jun 9, 202617.3817.5917.1317.3917.39-0.40%4,838,850
Jun 8, 202617.7918.2817.3817.4617.46-3.64%7,684,700
Jun 5, 202617.6118.5017.3718.1218.122.14%9,638,200
Jun 4, 202617.3317.9516.7417.7417.742.64%10,374,336
Jun 3, 202617.7617.7917.3717.4017.28-2.30%5,669,400
Jun 2, 202618.3618.4317.8117.8117.69-3.52%7,069,236
Jun 1, 202618.0018.5517.9518.4618.341.37%7,789,100
May 29, 202617.6518.4117.5718.2118.093.17%9,838,200
May 28, 202618.0018.1217.5217.6517.53-2.86%6,935,600
May 27, 202617.8518.4917.3418.1718.051.17%11,596,800
May 26, 202618.2518.4217.7317.9617.84-2.07%7,661,500