Canada markets close in 1 hour 34 minutes

3Peak Incorporated (688536.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
99.58-7.29 (-6.82%)
At close: 03:00PM CST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2024106.19106.8099.0699.5899.582,623,601
Jun 26, 2024106.80108.36103.39106.87106.872,093,374
Jun 25, 2024110.39110.68104.69106.36106.362,399,328
Jun 24, 2024115.37118.20108.30109.32109.324,128,780
Jun 21, 2024108.46115.30107.07114.20114.203,380,830
Jun 20, 2024103.40115.00102.50109.00109.003,731,052
Jun 19, 2024105.01105.93101.11102.24102.241,765,372
Jun 18, 2024108.60109.00104.38105.21105.212,159,764
Jun 17, 2024104.00108.79103.45108.32108.323,139,789
Jun 14, 2024104.01107.78103.00105.20105.204,297,767
Jun 13, 202498.80107.2098.80104.00104.003,458,305
Jun 12, 202495.9699.8095.4898.4698.462,120,700
Jun 11, 202493.9496.6292.8696.5496.541,975,362
Jun 07, 202496.8097.2893.2494.7394.731,577,416
Jun 06, 202498.89101.4596.2296.2596.251,366,664
Jun 05, 2024101.01101.7198.5698.8998.891,314,811
Jun 04, 202497.67100.5096.85100.48100.481,427,514
Jun 03, 202494.0798.3692.2198.2098.202,040,484
May 31, 202495.6497.2394.3594.9994.991,098,012
May 30, 202493.4596.7892.0195.9095.901,733,745
May 29, 202496.0699.6692.8094.2794.272,023,402
May 28, 202497.00102.5094.2897.7597.753,334,294
May 27, 202493.00100.9189.3398.7498.744,639,443
May 24, 202491.0096.2091.0091.4191.414,485,717
May 23, 202489.9891.0086.0087.7187.711,456,753
May 22, 202484.6189.1784.6189.0789.071,303,825
May 21, 202487.0087.6484.8685.5285.52902,454
May 20, 202487.4590.4586.3287.3687.361,595,003
May 17, 202482.0487.3781.5687.3787.371,582,271
May 16, 202483.8184.5882.5182.7382.731,230,293
May 15, 202483.9685.3682.5182.7782.771,082,551
May 14, 202485.4085.5183.5883.9783.971,332,086
May 13, 202489.2089.2083.5083.8983.892,136,357
May 10, 202492.5493.1189.2090.0590.051,477,458
May 09, 202489.5693.1289.0091.6291.621,515,818
May 08, 202492.7592.7589.2489.4089.401,253,456
May 07, 202494.1094.6092.2892.6892.681,042,403
May 06, 202494.3096.6693.8094.1094.101,362,874
Apr 30, 202492.7094.8291.6892.8092.802,310,905
Apr 29, 202490.6894.4490.6893.7393.733,082,302
Apr 26, 202489.3292.4987.3391.1791.172,589,301
Apr 25, 202492.2893.7091.0091.0591.05744,785
Apr 24, 202492.0093.3990.6892.4492.44746,464
Apr 23, 202490.3992.3089.4391.7091.70799,048
Apr 22, 202487.8590.8786.6689.9489.94893,466
Apr 19, 202488.8889.3286.1088.1088.101,290,492
Apr 18, 202489.6092.2787.6989.7289.721,091,978
Apr 17, 202487.9791.7687.9789.6089.601,136,624
Apr 16, 202489.0091.1887.1487.8687.861,099,145
Apr 15, 202489.8592.6388.2591.2091.201,071,306
Apr 12, 202491.6492.6590.0090.2290.22839,326
Apr 11, 202493.0894.2991.5891.6891.68905,319
Apr 10, 202496.4496.4492.5093.6493.64985,879
Apr 09, 202494.0597.3693.0396.1796.17759,019
Apr 08, 202497.9599.6694.1094.1594.151,169,931
Apr 03, 2024102.02103.0899.6099.6799.67930,421
Apr 02, 2024102.50103.80101.36102.51102.51881,025
Apr 01, 2024101.88105.5097.00102.73102.731,866,088
Mar 29, 202498.45100.3297.64102.40102.40347,488
Mar 28, 202499.39100.9697.1798.6998.69905,070
Mar 27, 2024102.86103.6598.0098.0398.031,232,552
Mar 26, 2024104.77105.58102.24103.70103.701,177,536
Mar 25, 2024110.82111.59104.32104.38104.381,389,331
Mar 22, 2024115.47118.53111.75111.84111.841,632,163
Mar 21, 2024116.99119.36115.27115.80115.801,946,843
Mar 20, 2024112.95115.89112.30115.65115.651,661,682
Mar 19, 2024111.71116.55109.00113.64113.642,724,009
Mar 18, 2024106.00112.12106.00111.43111.432,025,295
Mar 15, 2024105.35105.90102.99105.90105.901,177,888
Mar 14, 2024107.56109.21104.28105.60105.601,029,465
Mar 13, 2024110.88111.60108.21108.46108.461,170,232
Mar 12, 2024109.50112.68107.61110.43110.431,208,097
Mar 11, 2024104.97108.88104.45108.85108.851,355,971
Mar 08, 2024105.32106.43103.80105.87105.871,103,082
Mar 07, 2024110.57111.89105.45105.45105.451,099,532
Mar 06, 2024111.05113.49107.77109.50109.501,156,622
Mar 05, 2024113.76114.98110.60111.05111.051,463,680
Mar 04, 2024115.85116.59112.00114.51114.511,330,703
Mar 01, 2024111.05116.35111.05114.97114.971,834,423
Feb 29, 2024105.14112.35105.14110.25110.252,427,215
Feb 28, 2024116.71118.25107.05107.42107.421,749,143
Feb 27, 2024112.11116.16109.11115.90115.901,612,041
Feb 26, 2024110.77114.39110.18112.69112.691,145,849
Feb 23, 2024111.24113.06108.19112.80112.801,243,668
Feb 22, 2024110.18110.46107.21109.60109.601,083,660
Feb 21, 2024108.51113.14107.06109.96109.961,043,268
Feb 20, 2024109.90111.87106.60109.41109.411,072,233
Feb 19, 2024112.84114.00108.49112.23112.232,044,098
Feb 08, 2024108.00116.54106.00111.37111.371,836,061
Feb 07, 202499.33107.9099.33106.95106.952,355,803
Feb 06, 202483.8898.8782.0097.9197.911,890,063
Feb 05, 202492.2493.9883.1085.5285.521,657,875
Feb 02, 202497.9098.3888.4491.4991.491,218,114
Feb 01, 202497.05101.0094.7596.6996.691,203,901
Jan 31, 2024100.22104.9997.1697.6797.671,276,634
Jan 30, 2024104.72106.20100.49100.52100.52780,465
Jan 29, 2024109.98111.21105.00105.19105.19674,553
Jan 26, 2024112.50112.78108.89109.09109.09864,326
Jan 25, 2024109.51113.40107.66112.90112.90900,922
Jan 24, 2024112.33112.33105.66109.51109.51925,294
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...