Shenzhen - Delayed Quote CNY

Chaozhou Three-Circle (Group) Co.,Ltd. (300408.SZ)

37.90

-0.74

(-1.92%)

At close: January 27 at 3:04:16 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Jan 27, 2025	38.80	39.04	37.88	37.90	37.90	13,907,914
Jan 24, 2025	37.41	38.76	37.29	38.64	38.64	17,051,150
Jan 23, 2025	38.00	38.11	37.30	37.43	37.43	10,337,231
Jan 22, 2025	37.83	38.08	37.05	37.77	37.77	9,005,941
Jan 21, 2025	37.64	38.13	37.12	37.95	37.95	11,437,404
Jan 20, 2025	37.94	38.21	37.37	37.49	37.49	12,019,309
Jan 17, 2025	36.50	38.50	36.36	37.87	37.87	17,161,170
Jan 16, 2025	36.83	36.91	36.21	36.32	36.32	8,839,456
Jan 15, 2025	37.00	37.66	36.55	36.87	36.87	11,865,379
Jan 14, 2025	36.47	37.46	35.65	37.00	37.00	18,644,688
Jan 13, 2025	37.22	37.68	36.28	36.50	36.50	8,311,794
Jan 10, 2025	37.50	38.06	37.39	37.39	37.39	9,313,963
Jan 9, 2025	36.95	38.37	36.76	37.79	37.79	15,199,140
Jan 8, 2025	36.98	37.25	36.00	36.93	36.93	9,926,149
Jan 7, 2025	36.50	37.30	36.30	37.01	37.01	13,482,105
Jan 6, 2025	36.42	36.69	35.91	36.30	36.30	12,492,845
Jan 3, 2025	36.96	37.25	36.31	36.42	36.42	13,842,000
Jan 2, 2025	38.51	38.75	36.78	37.03	37.03	17,024,200
Dec 31, 2024	39.00	39.35	38.33	38.51	38.51	12,464,042
Dec 30, 2024	38.80	39.60	38.74	38.89	38.89	10,752,300
Dec 27, 2024	39.89	40.03	39.00	39.10	39.10	15,076,421
Dec 26, 2024	39.44	40.17	39.06	39.95	39.95	14,491,827
Dec 25, 2024	39.96	40.08	39.11	39.34	39.34	13,377,554
Dec 24, 2024	37.85	39.99	37.79	39.84	39.84	29,391,803
Dec 23, 2024	38.88	39.12	37.60	37.68	37.68	13,248,649
Dec 20, 2024	38.39	39.13	38.05	38.83	38.83	12,617,135
Dec 19, 2024	37.99	38.56	37.45	38.27	38.27	10,283,264
Dec 18, 2024	37.54	38.40	37.19	38.06	38.06	13,390,495
Dec 17, 2024	37.50	38.46	37.14	37.32	37.32	13,707,994
Dec 16, 2024	38.18	38.34	37.27	37.53	37.53	13,328,688
Dec 13, 2024	37.92	38.60	37.45	38.21	38.21	18,392,182
Dec 12, 2024	38.03	38.30	37.79	38.04	38.04	10,253,180
Dec 11, 2024	37.60	38.14	37.06	38.03	38.03	12,721,463
Dec 10, 2024	39.03	39.14	37.56	37.73	37.73	17,357,195
Dec 9, 2024	37.12	38.17	36.61	37.96	37.96	24,001,028
Dec 6, 2024	35.90	36.85	35.90	36.77	36.77	13,070,380
Dec 5, 2024	35.77	36.32	35.71	36.06	36.06	7,431,738
Dec 4, 2024	36.38	36.63	35.82	36.05	36.05	10,835,982
Dec 3, 2024	36.84	36.94	36.25	36.40	36.40	10,732,129
Dec 2, 2024	36.63	37.10	36.50	36.82	36.82	13,385,435
Nov 29, 2024	36.39	36.90	36.16	36.55	36.55	12,690,700
Nov 28, 2024	36.23	36.78	35.95	36.34	36.34	10,048,553
Nov 27, 2024	34.64	36.28	34.11	36.28	36.28	12,518,453
Nov 26, 2024	34.44	35.30	34.44	34.79	34.79	6,969,185
Nov 25, 2024	35.25	35.50	34.35	34.58	34.58	14,174,694
Nov 22, 2024	36.40	36.89	35.22	35.23	35.23	12,587,600
Nov 21, 2024	36.90	37.13	36.33	36.46	36.46	13,617,194
Nov 20, 2024	36.80	37.45	36.50	37.20	37.20	18,565,940
Nov 19, 2024	36.18	37.00	35.75	36.90	36.90	21,044,290
Nov 18, 2024	37.01	38.18	35.41	35.67	35.67	28,634,244
Nov 15, 2024	36.28	36.61	35.53	35.53	35.53	14,055,673
Nov 14, 2024	37.11	37.29	36.18	36.26	36.26	13,331,930
Nov 13, 2024	37.61	37.61	36.51	37.10	37.10	18,097,159
Nov 12, 2024	38.65	38.74	37.30	37.64	37.64	27,058,303
Nov 11, 2024	37.12	38.37	36.86	38.29	38.29	29,508,874
Nov 8, 2024	38.25	38.76	37.00	37.27	37.27	21,842,908
Nov 7, 2024	37.75	38.17	36.98	38.02	38.02	16,492,157
Nov 6, 2024	37.69	38.88	37.48	37.93	37.93	22,203,328
Nov 5, 2024	36.30	37.75	36.20	37.59	37.59	23,766,333
Nov 4, 2024	36.37	36.96	36.26	36.38	36.38	17,139,823
Nov 1, 2024	36.96	36.96	36.19	36.34	36.34	17,515,534
Oct 31, 2024	37.05	37.55	36.74	37.17	37.17	20,933,053
Oct 30, 2024	37.30	37.80	36.20	37.41	37.41	32,635,286
Oct 29, 2024	37.20	38.28	37.20	38.07	38.07	22,377,924
Oct 28, 2024	37.11	37.40	36.11	37.19	37.19	14,012,286
Oct 25, 2024	36.58	37.39	36.42	37.05	37.05	16,528,415
Oct 24, 2024	36.50	36.79	36.12	36.33	36.33	10,112,219
Oct 23, 2024	36.20	37.38	36.04	36.78	36.78	16,445,030
Oct 22, 2024	36.70	36.93	35.92	36.21	36.21	15,904,545
Oct 21, 2024	36.45	37.57	35.61	36.28	36.28	23,693,346
Oct 18, 2024	34.18	37.49	34.11	36.25	36.25	25,022,830
Oct 17, 2024	34.63	34.86	34.21	34.29	34.29	11,753,960
Oct 16, 2024	34.56	34.89	34.15	34.45	34.45	13,171,147
Oct 15, 2024	36.20	36.38	35.01	35.03	35.03	17,007,231
Oct 14, 2024	35.24	36.15	34.44	35.85	35.85	18,899,551
Oct 11, 2024	36.89	36.89	34.30	35.24	35.24	19,738,218
Oct 10, 2024	37.28	37.68	35.94	36.70	36.70	24,553,515
Oct 9, 2024	38.88	39.77	36.51	36.67	36.67	47,693,257
Oct 8, 2024	43.50	43.88	38.20	40.92	40.92	55,961,005
Sep 30, 2024	34.57	37.28	34.27	37.10	37.10	31,844,463
Sep 27, 2024	31.95	34.00	31.95	33.19	33.19	19,490,093
Sep 26, 2024	31.00	31.77	30.57	31.70	31.70	11,985,800
Sep 25, 2024	30.96	31.50	30.74	31.01	31.01	13,113,176
Sep 24, 2024	30.08	30.70	29.55	30.62	30.62	12,320,980
Sep 23, 2024	29.60	30.15	29.50	29.89	29.89	7,248,443
Sep 20, 2024	29.65	29.85	29.40	29.65	29.65	8,159,376
Sep 19, 2024	29.91	30.00	29.30	29.65	29.65	8,959,312
Sep 18, 2024	29.62	29.89	29.21	29.77	29.77	6,923,400
Sep 13, 2024	29.10	30.08	28.91	29.63	29.63	10,941,200
Sep 12, 2024	29.70	29.95	28.87	29.05	29.05	10,234,162
Sep 11, 2024	29.96	30.00	29.52	29.66	29.66	5,364,306
Sep 10, 2024	29.66	30.25	29.32	30.04	30.04	7,127,658
Sep 9, 2024	29.52	30.01	29.37	29.60	29.60	6,336,364
Sep 6, 2024	30.45	30.46	29.74	29.79	29.79	5,086,000
Sep 5, 2024	30.33	31.12	30.17	30.43	30.43	7,230,177
Sep 4, 2024	30.59	30.74	30.21	30.37	30.37	5,879,900
Sep 3, 2024	30.41	31.09	30.29	30.87	30.87	7,375,438
Sep 2, 2024	31.32	31.49	30.40	30.49	30.49	12,594,380
Aug 30, 2024	30.37	31.94	30.32	31.40	31.40	15,983,111
Aug 29, 2024	29.51	30.31	29.31	30.00	30.00	9,571,556
Aug 28, 2024	29.53	29.86	29.38	29.72	29.72	5,194,415
Aug 27, 2024	30.01	30.17	29.46	29.52	29.52	5,325,796
Aug 26, 2024	30.12	30.23	29.55	30.08	30.08	7,423,940
Aug 23, 2024	29.82	30.27	29.70	30.13	30.13	5,740,139
Aug 22, 2024	29.95	30.08	29.33	29.83	29.83	9,427,722
Aug 21, 2024	30.21	30.59	29.95	30.03	30.03	8,170,420
Aug 20, 2024	30.36	30.72	30.03	30.30	30.30	6,562,197
Aug 19, 2024	30.38	30.68	30.21	30.34	30.34	7,569,000
Aug 16, 2024	30.72	30.90	30.30	30.51	30.51	10,027,400
Aug 15, 2024	31.18	31.47	30.52	30.80	30.80	10,866,941
Aug 14, 2024	31.88	32.00	31.05	31.22	31.22	5,848,166
Aug 13, 2024	31.67	32.13	31.48	31.72	31.72	7,416,565
Aug 12, 2024	31.68	32.08	31.60	31.69	31.69	6,062,762
Aug 9, 2024	32.26	32.47	31.70	31.71	31.71	5,507,186
Aug 8, 2024	31.73	32.56	31.65	32.06	32.06	10,014,200
Aug 7, 2024	31.49	32.27	31.41	31.85	31.85	8,492,685
Aug 6, 2024	31.31	31.70	31.20	31.60	31.60	10,647,733
Aug 5, 2024	31.62	31.95	30.61	30.95	30.95	16,764,645
Aug 2, 2024	32.54	32.62	31.58	31.98	31.98	10,910,577
Aug 1, 2024	33.02	33.45	32.54	32.66	32.66	8,454,103
Jul 31, 2024	32.47	33.13	32.20	32.75	32.75	13,081,567
Jul 30, 2024	32.40	32.55	31.92	32.33	32.33	7,450,353
Jul 29, 2024	32.40	32.88	32.10	32.49	32.49	10,106,273
Jul 26, 2024	32.01	32.99	31.79	32.57	32.57	14,866,407
Jul 25, 2024	31.88	32.16	31.44	32.00	32.00	12,251,251
Jul 24, 2024	32.50	32.75	31.94	32.07	32.07	11,862,822
Jul 23, 2024	33.49	33.49	32.44	32.50	32.50	10,997,810
Jul 22, 2024	34.16	34.16	33.09	33.36	33.36	25,918,363
Jul 19, 2024	33.49	34.54	33.20	33.95	33.95	39,910,968
Jul 18, 2024	31.35	31.60	30.87	31.43	31.43	14,954,635
Jul 17, 2024	32.08	32.63	31.47	31.65	31.65	21,237,970
Jul 16, 2024	30.25	31.99	30.25	31.92	31.92	25,036,824
Jul 15, 2024	30.20	30.63	30.11	30.34	30.34	8,953,854
Jul 12, 2024	29.99	30.31	29.63	30.28	30.28	9,495,366
Jul 11, 2024	29.60	30.77	29.38	30.41	30.41	21,145,482
Jul 10, 2024	29.03	29.30	28.91	29.26	29.26	11,027,907
Jul 9, 2024	0.28 Dividend
Jul 9, 2024	28.03	29.07	27.91	28.90	28.90	13,020,688
Jul 8, 2024	28.40	28.77	28.03	28.20	27.92	9,297,360
Jul 5, 2024	28.11	28.42	27.75	28.29	28.01	6,655,824
Jul 4, 2024	28.02	28.39	27.93	28.15	27.87	8,225,357
Jul 3, 2024	28.13	28.25	27.72	27.89	27.61	9,282,944
Jul 2, 2024	28.81	28.96	27.97	28.04	27.76	8,238,552
Jul 1, 2024	29.20	29.33	28.70	28.96	28.67	7,370,408
Jun 28, 2024	28.71	29.55	28.65	29.19	28.90	7,857,700
Jun 27, 2024	28.85	29.47	28.65	28.73	28.44	7,770,505
Jun 26, 2024	28.63	29.00	28.34	28.91	28.62	7,625,339
Jun 25, 2024	29.50	29.50	28.33	28.55	28.27	11,170,744
Jun 24, 2024	28.98	29.79	28.85	29.35	29.06	12,646,474
Jun 21, 2024	28.96	29.25	28.50	29.13	28.84	11,557,376
Jun 20, 2024	29.50	29.79	29.00	29.02	28.73	9,848,856
Jun 19, 2024	29.53	29.78	29.34	29.58	29.29	15,962,807
Jun 18, 2024	30.52	30.87	29.35	29.48	29.19	25,030,425
Jun 17, 2024	30.40	31.38	30.37	30.71	30.41	14,319,334
Jun 14, 2024	30.15	30.50	30.05	30.46	30.16	9,674,356
Jun 13, 2024	29.61	30.45	29.61	30.20	29.90	10,676,782
Jun 12, 2024	30.02	30.25	29.50	29.52	29.23	8,632,956
Jun 11, 2024	29.50	30.00	29.38	29.96	29.66	6,191,354
Jun 7, 2024	29.97	30.18	29.38	29.55	29.26	9,002,640
Jun 6, 2024	29.78	30.36	29.78	29.98	29.68	8,173,451
Jun 5, 2024	29.47	30.23	29.35	29.98	29.68	15,344,921
Jun 4, 2024	29.47	29.59	29.20	29.44	29.15	8,437,526
Jun 3, 2024	29.25	29.75	28.97	29.42	29.13	9,880,014
May 31, 2024	29.11	29.66	29.03	29.09	28.80	14,009,814
May 30, 2024	28.66	29.70	28.58	29.12	28.83	12,454,900
May 29, 2024	28.42	29.04	28.38	28.81	28.52	10,995,849
May 28, 2024	28.83	28.94	28.43	28.54	28.26	8,645,300
May 27, 2024	28.37	28.95	28.00	28.87	28.58	11,315,201
May 24, 2024	28.57	28.89	28.04	28.14	27.86	8,167,194
May 23, 2024	28.60	29.10	28.51	28.58	28.30	10,749,628
May 22, 2024	28.39	28.87	28.01	28.49	28.21	9,868,465
May 21, 2024	27.70	28.55	27.50	28.40	28.12	15,642,057
May 20, 2024	27.70	27.90	27.35	27.80	27.52	8,339,066
May 17, 2024	27.46	27.80	27.40	27.73	27.45	5,631,723
May 16, 2024	27.62	27.98	27.51	27.57	27.30	4,952,905
May 15, 2024	27.71	27.98	27.53	27.70	27.42	3,842,600
May 14, 2024	28.10	28.33	27.65	27.74	27.46	3,876,962
May 13, 2024	27.59	28.36	27.26	28.00	27.72	7,849,269
May 10, 2024	28.38	28.38	27.61	27.78	27.50	7,772,118
May 9, 2024	28.15	28.25	27.87	28.05	27.77	7,528,672
May 8, 2024	28.68	28.68	28.01	28.06	27.78	7,308,436
May 7, 2024	28.66	29.10	28.41	28.69	28.41	10,523,600
May 6, 2024	28.30	28.90	28.24	28.56	28.28	17,475,841
Apr 30, 2024	27.82	28.47	27.72	27.92	27.64	13,117,515
Apr 29, 2024	26.63	28.08	26.37	27.99	27.71	27,024,788
Apr 26, 2024	25.32	26.22	25.32	26.09	25.83	9,545,222
Apr 25, 2024	25.48	25.74	25.10	25.49	25.24	6,021,485
Apr 24, 2024	25.41	25.81	25.31	25.45	25.20	5,640,151
Apr 23, 2024	25.30	25.52	24.85	25.30	25.05	6,505,601
Apr 22, 2024	24.60	25.52	24.51	25.30	25.05	10,038,422
Apr 19, 2024	25.56	25.58	24.52	25.00	24.75	14,804,540
Apr 18, 2024	25.14	25.93	24.91	25.56	25.31	10,894,100
Apr 17, 2024	24.28	25.25	24.27	25.24	24.99	9,420,224
Apr 16, 2024	24.30	24.72	24.01	24.38	24.14	14,351,640
Apr 15, 2024	25.00	25.15	24.00	24.29	24.05	16,471,753
Apr 12, 2024	25.10	25.28	24.92	24.98	24.73	5,771,840
Apr 11, 2024	24.70	25.18	24.61	24.95	24.70	7,614,874
Apr 10, 2024	25.30	25.37	24.74	24.88	24.63	6,290,140
Apr 9, 2024	24.70	25.50	24.70	25.30	25.05	11,611,288
Apr 8, 2024	25.40	25.69	24.72	24.77	24.52	9,865,624
Apr 3, 2024	25.76	26.30	25.58	25.64	25.39	9,408,200
Apr 2, 2024	26.01	26.06	25.45	25.63	25.38	8,163,737
Apr 1, 2024	24.79	26.08	24.77	25.90	25.64	12,809,482
Mar 29, 2024	24.88	25.00	24.51	24.69	24.44	3,966,723
Mar 28, 2024	24.48	25.25	24.28	24.86	24.61	8,177,706
Mar 27, 2024	24.99	25.07	24.26	24.28	24.04	10,712,458
Mar 26, 2024	24.77	25.25	24.67	25.00	24.75	8,325,210
Mar 25, 2024	25.18	25.19	24.51	24.76	24.51	13,079,202
Mar 22, 2024	25.52	25.52	24.85	25.05	24.80	11,964,641
Mar 21, 2024	25.80	26.04	25.36	25.55	25.30	12,415,335
Mar 20, 2024	26.78	27.09	25.33	25.85	25.59	22,385,030
Mar 19, 2024	26.40	26.85	26.35	26.67	26.41	11,923,545
Mar 18, 2024	25.81	26.59	25.71	26.57	26.31	11,626,712
Mar 15, 2024	25.94	25.94	25.45	25.69	25.43	6,871,875
Mar 14, 2024	26.30	26.45	25.78	25.86	25.60	7,468,815
Mar 13, 2024	26.00	26.71	25.87	26.37	26.11	12,895,389
Mar 12, 2024	25.96	26.11	25.54	25.95	25.69	9,863,518
Mar 11, 2024	25.72	25.99	25.28	25.91	25.65	10,460,034
Mar 8, 2024	25.00	25.88	25.00	25.80	25.54	13,787,811
Mar 7, 2024	25.41	25.52	24.85	24.90	24.65	9,792,468
Mar 6, 2024	25.51	25.76	25.20	25.40	25.15	7,226,492
Mar 5, 2024	25.70	26.05	25.52	25.70	25.44	11,516,110
Mar 4, 2024	25.92	26.05	25.45	25.73	25.47	13,067,133
Mar 1, 2024	25.50	26.01	25.12	25.82	25.56	12,722,461
Feb 29, 2024	24.44	25.50	24.44	25.36	25.11	10,106,242
Feb 28, 2024	25.29	25.65	24.64	24.65	24.41	12,348,245
Feb 27, 2024	24.41	25.35	24.29	25.33	25.08	12,741,606
Feb 26, 2024	24.57	24.63	23.86	24.50	24.26	15,884,504
Feb 23, 2024	24.69	24.72	24.16	24.51	24.27	10,133,414
Feb 22, 2024	24.40	24.80	24.25	24.58	24.34	9,537,510
Feb 21, 2024	24.13	24.80	23.92	24.45	24.21	11,128,654
Feb 20, 2024	24.48	24.50	23.95	24.34	24.10	9,063,996
Feb 19, 2024	24.32	24.73	24.13	24.60	24.36	16,201,228
Feb 8, 2024	24.81	24.83	23.93	24.22	23.98	20,419,228
Feb 7, 2024	23.62	25.30	23.42	24.70	24.45	22,146,316
Feb 6, 2024	22.64	23.85	22.64	23.75	23.51	20,223,317
Feb 5, 2024	21.83	23.25	21.34	22.74	22.51	21,595,282
Feb 2, 2024	22.90	23.04	21.00	21.97	21.75	16,555,585
Feb 1, 2024	22.61	23.22	22.55	22.86	22.63	12,162,138
Jan 31, 2024	23.41	23.60	22.73	22.85	22.62	16,314,020
Jan 30, 2024	23.84	24.19	23.50	23.51	23.28	7,542,027
Jan 29, 2024	24.60	24.91	24.00	24.02	23.78	8,638,842

002600.SZ Lingyi iTech (Guangdong) Company

8.51

-2.96%

002384.SZ Suzhou Dongshan Precision Manufacturing Co., Ltd.

33.50

-3.74%

5214.T Nippon Electric Glass Co., Ltd.

3,400.00

+0.92%

6787.T Meiko Electronics Co., Ltd.

8,930.00

+0.34%

002916.SZ Shennan Circuit Company Limited

130.50

-5.93%

600183.SS SYTECH

29.82

-2.61%

4980.T Dexerials Corporation

2,051.50

-0.70%

6770.T Alps Alpine Co., Ltd.

1,570.00

-0.54%

300433.SZ Lens Technology Co., Ltd.

26.01

-1.89%

6976.T Taiyo Yuden Co., Ltd.

2,229.00

-1.63%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Chaozhou Three-Circle (Group) Co.,Ltd. (300408.SZ)

Related Tickers