UK markets closed

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
29.19+0.46 (+1.60%)
At close: 03:04PM CST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202428.7129.5528.6529.1929.197,857,700
27 Jun 202428.8529.4728.6528.7328.737,770,505
26 Jun 202428.6329.0028.3428.9128.917,625,339
25 Jun 202429.5029.5028.3328.5528.5511,170,744
24 Jun 202428.9829.7928.8529.3529.3512,646,474
21 Jun 202428.9629.2528.5029.1329.1311,557,376
20 Jun 202429.5029.7929.0029.0229.029,848,856
19 Jun 202429.5329.7829.3429.5829.5815,962,807
18 Jun 202430.5230.8729.3529.4829.4825,030,425
17 Jun 202430.4031.3830.3730.7130.7114,319,334
14 Jun 202430.1530.5030.0530.4630.469,674,356
13 Jun 202429.6130.4529.6130.2030.2010,676,782
12 Jun 202430.0230.2529.5029.5229.528,632,956
11 Jun 202429.5030.0029.3829.9629.966,191,354
07 Jun 202429.9730.1829.3829.5529.559,002,640
06 Jun 202429.7830.3629.7829.9829.988,173,451
05 Jun 202429.4730.2329.3529.9829.9815,344,921
04 Jun 202429.4729.5929.2029.4429.448,437,526
03 Jun 202429.2529.7528.9729.4229.429,880,014
31 May 202429.1129.6629.0329.0929.0914,009,814
30 May 202428.6629.7028.5829.1229.1212,454,900
29 May 202428.4229.0428.3828.8128.8110,995,849
28 May 202428.8328.9428.4328.5428.548,645,300
27 May 202428.3728.9528.0028.8728.8711,315,201
24 May 202428.5728.8928.0428.1428.148,167,194
23 May 202428.6029.1028.5128.5828.5810,749,628
22 May 202428.3928.8728.0128.4928.499,868,465
21 May 202427.7028.5527.5028.4028.4015,642,057
20 May 202427.7027.9027.3527.8027.808,339,066
17 May 202427.4627.8027.4027.7327.735,631,723
16 May 202427.6227.9827.5127.5727.574,952,905
15 May 202427.7127.9827.5327.7027.703,842,600
14 May 202428.1028.3327.6527.7427.743,876,962
13 May 202427.5928.3627.2628.0028.007,849,269
10 May 202428.3828.3827.6127.7827.787,772,118
09 May 202428.1528.2527.8728.0528.057,528,672
08 May 202428.6828.6828.0128.0628.067,308,436
07 May 202428.6629.1028.4128.6928.6910,523,600
06 May 202428.3028.9028.2428.5628.5617,475,841
30 Apr 202427.8228.4727.7227.9227.9213,117,515
29 Apr 202426.6328.0826.3727.9927.9927,024,788
26 Apr 202425.3226.2225.3226.0926.099,545,222
25 Apr 202425.4825.7425.1025.4925.496,021,485
24 Apr 202425.4125.8125.3125.4525.455,640,151
23 Apr 202425.3025.5224.8525.3025.306,505,601
22 Apr 202424.6025.5224.5125.3025.3010,038,422
19 Apr 202425.5625.5824.5225.0025.0014,804,540
18 Apr 202425.1425.9324.9125.5625.5610,894,100
17 Apr 202424.2825.2524.2725.2425.249,420,224
16 Apr 202424.3024.7224.0124.3824.3814,351,640
15 Apr 202425.0025.1524.0024.2924.2916,471,753
12 Apr 202425.1025.2824.9224.9824.985,771,840
11 Apr 202424.7025.1824.6124.9524.957,614,874
10 Apr 202425.3025.3724.7424.8824.886,290,140
09 Apr 202424.7025.5024.7025.3025.3011,611,288
08 Apr 202425.4025.6924.7224.7724.779,865,624
03 Apr 202425.7626.3025.5825.6425.649,408,200
02 Apr 202426.0126.0625.4525.6325.638,163,737
01 Apr 202424.7926.0824.7725.9025.9012,809,482
29 Mar 202424.8825.0024.5124.6924.693,966,723
28 Mar 202424.4825.2524.2824.8624.868,177,706
27 Mar 202424.9925.0724.2624.2824.2810,712,458
26 Mar 202424.7725.2524.6725.0025.008,325,210
25 Mar 202425.1825.1924.5124.7624.7613,079,202
22 Mar 202425.5225.5224.8525.0525.0511,964,641
21 Mar 202425.8026.0425.3625.5525.5512,415,335
20 Mar 202426.7827.0925.3325.8525.8522,385,030
19 Mar 202426.4026.8526.3526.6726.6711,923,545
18 Mar 202425.8126.5925.7126.5726.5711,626,712
15 Mar 202425.9425.9425.4525.6925.696,871,875
14 Mar 202426.3026.4525.7825.8625.867,468,815
13 Mar 202426.0026.7125.8726.3726.3712,895,389
12 Mar 202425.9626.1125.5425.9525.959,863,518
11 Mar 202425.7225.9925.2825.9125.9110,460,034
08 Mar 202425.0025.8825.0025.8025.8013,787,811
07 Mar 202425.4125.5224.8524.9024.909,792,468
06 Mar 202425.5125.7625.2025.4025.407,226,492
05 Mar 202425.7026.0525.5225.7025.7011,516,110
04 Mar 202425.9226.0525.4525.7325.7313,067,133
01 Mar 202425.5026.0125.1225.8225.8212,722,461
29 Feb 202424.4425.5024.4425.3625.3610,106,242
28 Feb 202425.2925.6524.6424.6524.6512,348,245
27 Feb 202424.4125.3524.2925.3325.3312,741,606
26 Feb 202424.5724.6323.8624.5024.5015,884,504
23 Feb 202424.6924.7224.1624.5124.5110,133,414
22 Feb 202424.4024.8024.2524.5824.589,537,510
21 Feb 202424.1324.8023.9224.4524.4511,128,654
20 Feb 202424.4824.5023.9524.3424.349,063,996
19 Feb 202424.3224.7324.1324.6024.6016,201,228
08 Feb 202424.8124.8323.9324.2224.2220,419,228
07 Feb 202423.6225.3023.4224.7024.7022,146,316
06 Feb 202422.6423.8522.6423.7523.7520,223,317
05 Feb 202421.8323.2521.3422.7422.7421,595,282
02 Feb 202422.9023.0421.0021.9721.9716,555,585
01 Feb 202422.6123.2222.5522.8622.8612,162,138
31 Jan 202423.4123.6022.7322.8522.8516,314,020
30 Jan 202423.8424.1923.5023.5123.517,542,027
29 Jan 202424.6024.9124.0024.0224.028,638,842
26 Jan 202425.1925.2324.5424.6224.629,238,766
25 Jan 202424.8025.5024.5825.3125.3111,632,374
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...