Skip to main content
logo
Three Squirrels Inc. (SHE:300783)
China flag China · Delayed Price · Currency is CNY
16.88
+0.05 (0.30%)
Sep 14, 2026, 3:04 PM CST

Three Squirrels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202617.3717.4816.7816.8316.83-3.94%6,400,075
Sep 10, 202617.9218.0017.5117.5217.52-2.72%4,340,200
Sep 9, 202618.1418.1917.8918.0118.01-0.99%6,028,400
Sep 8, 202618.0218.3118.0218.1918.190.55%7,492,872
Sep 7, 202617.8618.1417.8218.0918.091.74%7,988,669
Sep 4, 202617.3517.9817.3017.7817.782.77%8,025,700
Sep 3, 202617.5517.6817.2817.3017.30-1.65%4,322,692
Sep 2, 202617.7817.8517.5117.5917.59-1.35%5,306,774
Sep 1, 202617.6817.9817.5517.8317.830.68%7,144,274
Aug 31, 202617.2517.8317.1017.7117.712.67%11,718,345
Aug 28, 202617.0617.3117.0317.2517.250.82%5,304,312
Aug 27, 202617.0717.2816.9517.1117.11-4,400,086
Aug 26, 202617.0217.2617.0017.1117.11-0.23%3,848,900
Aug 25, 202616.7917.1816.7817.1517.152.21%5,089,730
Aug 24, 202616.7816.9016.5516.7816.78-0.12%3,947,030
Aug 21, 202617.0017.1116.6416.8016.80-1.93%4,832,800
Aug 20, 202616.8817.2116.8817.1317.131.48%5,018,700
Aug 19, 202617.4817.6516.8816.8816.88-4.42%8,395,856
Aug 18, 202617.7018.0317.6217.6617.66-0.34%8,063,499
Aug 17, 202617.5617.7717.3917.7217.720.57%5,774,643
Aug 14, 202617.9017.9217.4117.6217.62-2.27%9,757,538
Aug 13, 202617.9818.6017.9218.0318.03-0.39%11,544,902
Aug 12, 202617.7418.2017.7118.1018.101.40%9,828,075
Aug 11, 202617.9018.2317.7917.8517.85-0.83%7,185,000
Aug 10, 202617.4918.2217.4318.0018.002.92%10,795,518
Aug 7, 202617.6617.6817.0917.4917.49-0.96%7,227,115
Aug 6, 202618.0518.1917.5517.6617.66-2.11%6,820,709
Aug 5, 202618.0218.3817.8818.0418.040.17%7,342,700
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