Skip to main content
logo
Three Squirrels Inc. (SHE:300783)
China flag China · Delayed Price · Currency is CNY
16.63
+0.09 (0.54%)
Oct 28, 2026, 11:50 AM CST

Three Squirrels Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202616.3516.7016.3516.6316.630.54%2,654,995
Oct 27, 202616.9617.2016.5416.5416.54-3.16%6,052,674
Oct 26, 202616.5217.1616.5217.0817.082.46%7,045,687
Oct 23, 202616.3516.7016.1116.6716.671.58%6,317,887
Oct 22, 202616.6016.6716.2716.4116.41-0.97%5,035,900
Oct 21, 202616.9817.0416.5016.5716.57-2.07%4,814,500
Oct 20, 202616.5617.0216.5516.9216.921.87%4,631,900
Oct 19, 202616.3516.7816.3416.6116.610.67%3,940,500
Oct 16, 202616.9017.0316.3816.5016.50-1.32%5,328,331
Oct 15, 202616.5217.2016.5116.7216.72-0.48%5,462,007
Oct 14, 202616.7817.0216.6916.8016.80-0.24%3,445,974
Oct 13, 202616.8516.9716.5916.8416.84-0.53%3,790,255
Oct 12, 202617.0517.2716.8516.9316.93-1.23%4,447,578
Oct 9, 202616.6217.1416.6217.1417.142.51%6,165,874
Oct 8, 202616.6116.8516.5516.7216.720.48%4,426,500
Sep 30, 202616.3516.7716.3516.6416.641.90%3,778,220
Sep 29, 202616.4216.5316.2516.3316.33-0.55%3,253,970
Sep 28, 202616.6416.7416.2316.4216.42-0.85%5,750,713
Sep 24, 202616.7516.8716.5416.5616.56-1.43%3,446,500
Sep 23, 202616.9717.0816.8016.8016.80-1.06%3,466,800
Sep 22, 202616.8017.1616.7416.9816.980.71%4,448,675
Sep 21, 202616.6716.8716.6016.8616.861.26%3,478,568
Sep 18, 202616.5216.7616.4616.6516.651.15%3,890,426
Sep 17, 202616.4116.4916.2816.4616.46-2,904,252
Sep 16, 202616.4916.5016.2316.4616.46-0.18%4,000,987
Sep 15, 202616.8316.9016.4616.4916.49-2.31%4,775,000
Sep 14, 202616.7516.9816.6816.8816.880.30%3,767,699
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