Chaozhou Three-Circle (Group) Co., Ltd. Class A 300408
SZSE · China · Electronic Technology
CNY 117.33-1.30 (-1.10%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 117.33 | -1.10% | CNY 119.49 | CNY 120.99 | CNY 117.00 | 21.64M |
| 2026-09-29 | CNY 118.63 | +2.67% | CNY 115.81 | CNY 119.20 | CNY 114.10 | 28.61M |
| 2026-09-28 | CNY 115.54 | -6.30% | CNY 123.73 | CNY 124.10 | CNY 114.90 | 39.18M |
| 2026-09-24 | CNY 123.31 | -5.44% | CNY 129.51 | CNY 131.45 | CNY 122.82 | 44.41M |
| 2026-09-23 | CNY 130.40 | +0.71% | CNY 131.62 | CNY 132.92 | CNY 128.88 | 30.35M |
| 2026-09-22 | CNY 129.48 | -0.28% | CNY 132.17 | CNY 135.99 | CNY 128.95 | 46.95M |
| 2026-09-21 | CNY 129.84 | -0.86% | CNY 136.21 | CNY 139.50 | CNY 128.65 | 61.51M |
| 2026-09-18 | CNY 130.96 | +2.30% | CNY 130.99 | CNY 131.57 | CNY 126.69 | 44.43M |
| 2026-09-17 | CNY 128.01 | -1.44% | CNY 128.88 | CNY 130.37 | CNY 126.25 | 38.82M |
| 2026-09-16 | CNY 129.88 | +2.91% | CNY 126.25 | CNY 131.00 | CNY 126.25 | 47.06M |
| 2026-09-15 | CNY 126.21 | +0.30% | CNY 126.24 | CNY 129.55 | CNY 124.94 | 46.42M |
| 2026-09-14 | CNY 125.83 | +1.18% | CNY 120.50 | CNY 131.23 | CNY 120.00 | 74.32M |
| 2026-09-11 | CNY 124.36 | +5.66% | CNY 117.00 | CNY 127.00 | CNY 115.05 | 76.56M |
| 2026-09-10 | CNY 117.70 | -0.06% | CNY 115.07 | CNY 118.65 | CNY 113.67 | 33.05M |
| 2026-09-09 | CNY 117.77 | +2.26% | CNY 118.63 | CNY 121.54 | CNY 116.71 | 51.66M |
| 2026-09-08 | CNY 115.17 | +0.22% | CNY 114.93 | CNY 117.90 | CNY 113.41 | 39.10M |
| 2026-09-07 | CNY 114.92 | +6.01% | CNY 110.35 | CNY 115.55 | CNY 110.00 | 56.51M |
| 2026-09-04 | CNY 108.40 | -2.26% | CNY 113.51 | CNY 115.32 | CNY 107.25 | 34.59M |
| 2026-09-03 | CNY 110.91 | +2.82% | CNY 110.02 | CNY 113.95 | CNY 109.09 | 42.29M |
| 2026-09-02 | CNY 107.87 | -1.24% | CNY 107.14 | CNY 109.42 | CNY 106.10 | 33.33M |
| 2026-09-01 | CNY 109.22 | -5.03% | CNY 114.00 | CNY 115.49 | CNY 108.15 | 39.71M |
| 2026-08-31 | CNY 115.00 | +2.46% | CNY 108.00 | CNY 115.00 | CNY 107.79 | 49.64M |
| 2026-08-28 | CNY 112.24 | -0.21% | CNY 113.96 | CNY 118.11 | CNY 112.07 | 61.60M |
| 2026-08-27 | CNY 112.48 | +3.49% | CNY 110.01 | CNY 113.40 | CNY 108.58 | 45.56M |
| 2026-08-26 | CNY 108.69 | -0.38% | CNY 109.17 | CNY 110.17 | CNY 106.30 | 27.91M |
| 2026-08-25 | CNY 109.10 | +0.15% | CNY 108.00 | CNY 110.76 | CNY 103.45 | 37.69M |
| 2026-08-24 | CNY 108.94 | -4.35% | CNY 113.85 | CNY 114.84 | CNY 105.86 | 51.44M |
| 2026-08-21 | CNY 113.90 | +2.14% | CNY 111.01 | CNY 115.50 | CNY 109.64 | 42.31M |
| 2026-08-20 | CNY 111.51 | +1.74% | CNY 110.70 | CNY 113.86 | CNY 109.67 | 47.22M |
| 2026-08-19 | CNY 109.60 | -11.61% | CNY 117.87 | CNY 119.28 | CNY 108.69 | 85.46M |
| 2026-08-18 | CNY 123.99 | -4.73% | CNY 128.05 | CNY 133.15 | CNY 123.97 | 72.59M |
| 2026-08-17 | CNY 130.15 | +0.82% | CNY 127.80 | CNY 130.15 | CNY 124.44 | 64.45M |
| 2026-08-14 | CNY 129.09 | +0.54% | CNY 132.52 | CNY 133.18 | CNY 125.91 | 52.56M |
| 2026-08-13 | CNY 128.40 | +0.34% | CNY 131.81 | CNY 136.49 | CNY 128.06 | 76.10M |
| 2026-08-12 | CNY 127.97 | -1.60% | CNY 126.99 | CNY 131.00 | CNY 124.10 | 57.35M |
| 2026-08-11 | CNY 130.05 | +2.48% | CNY 123.00 | CNY 137.77 | CNY 123.00 | 90.22M |
| 2026-08-10 | CNY 126.90 | -0.38% | CNY 126.00 | CNY 130.00 | CNY 120.02 | 80.30M |
| 2026-08-07 | CNY 127.39 | +0.31% | CNY 124.59 | CNY 133.00 | CNY 120.33 | 84.02M |
| 2026-08-06 | CNY 127.00 | -0.93% | CNY 124.00 | CNY 129.65 | CNY 120.80 | 76.77M |
| 2026-08-05 | CNY 128.19 | +5.96% | CNY 117.90 | CNY 134.43 | CNY 117.90 | 78.27M |
| 2026-08-04 | CNY 120.98 | +6.12% | CNY 112.00 | CNY 124.10 | CNY 109.11 | 79.13M |
| 2026-08-03 | CNY 114.00 | +2.08% | CNY 111.80 | CNY 116.10 | CNY 110.00 | 72.34M |
| 2026-07-31 | CNY 111.68 | +6.06% | CNY 121.00 | CNY 121.54 | CNY 111.51 | 104.95M |
| 2026-07-30 | CNY 105.30 | -3.30% | CNY 111.02 | CNY 113.98 | CNY 99.00 | 111.28M |
| 2026-07-29 | CNY 108.89 | +7.99% | CNY 102.85 | CNY 110.50 | CNY 102.85 | 94.09M |
| 2026-07-28 | CNY 100.83 | -9.63% | CNY 107.29 | CNY 108.18 | CNY 99.68 | 64.61M |
| 2026-07-27 | CNY 111.57 | +10.64% | CNY 102.65 | CNY 113.38 | CNY 100.48 | 73.95M |
| 2026-07-24 | CNY 100.84 | -4.46% | CNY 102.49 | CNY 103.60 | CNY 99.03 | 52.23M |
| 2026-07-23 | CNY 105.55 | +2.50% | CNY 107.17 | CNY 112.20 | CNY 104.62 | 79.30M |
| 2026-07-22 | CNY 102.98 | -4.24% | CNY 107.61 | CNY 110.88 | CNY 101.00 | 87.65M |
| 2026-07-21 | CNY 107.54 | +18.15% | CNY 95.50 | CNY 107.70 | CNY 86.03 | 101.89M |
| 2026-07-20 | CNY 91.02 | -8.07% | CNY 102.84 | CNY 104.00 | CNY 87.80 | 84.40M |
| 2026-07-17 | CNY 99.01 | -7.35% | CNY 106.61 | CNY 107.54 | CNY 95.40 | 76.78M |
| 2026-07-16 | CNY 106.86 | -6.75% | CNY 110.67 | CNY 114.47 | CNY 105.60 | 57.23M |
| 2026-07-15 | CNY 114.60 | -5.97% | CNY 125.12 | CNY 125.67 | CNY 113.47 | 52.69M |
| 2026-07-14 | CNY 121.88 | +9.02% | CNY 111.49 | CNY 123.00 | CNY 110.12 | 73.54M |
| 2026-07-13 | CNY 111.80 | -12.00% | CNY 125.00 | CNY 125.95 | CNY 109.20 | 100.42M |
| 2026-07-10 | CNY 127.05 | -5.05% | CNY 136.11 | CNY 144.49 | CNY 126.17 | 73.44M |
| 2026-07-09 | CNY 133.81 | +2.59% | CNY 132.00 | CNY 134.50 | CNY 124.21 | 81.62M |
| 2026-07-08 | CNY 130.43 | -6.84% | CNY 141.18 | CNY 142.99 | CNY 129.38 | 85.90M |
| 2026-07-07 | CNY 140.00 | -1.22% | CNY 140.00 | CNY 146.29 | CNY 136.00 | 53.07M |
| 2026-07-06 | CNY 141.73 | -2.18% | CNY 148.50 | CNY 154.10 | CNY 139.03 | 76.11M |
| 2026-07-03 | CNY 144.89 | -2.23% | CNY 147.98 | CNY 154.19 | CNY 138.36 | 66.48M |
| 2026-07-02 | CNY 148.20 | -13.06% | CNY 161.85 | CNY 163.65 | CNY 146.07 | 88.87M |
| 2026-07-01 | CNY 170.46 | +2.13% | CNY 175.45 | CNY 177.77 | CNY 165.01 | 73.96M |
| 2026-06-30 | CNY 166.90 | +0.13% | CNY 167.00 | CNY 171.22 | CNY 157.00 | 74.49M |
| 2026-06-29 | CNY 166.69 | +4.15% | CNY 170.00 | CNY 180.35 | CNY 160.58 | 91.43M |
| 2026-06-26 | CNY 160.05 | -2.18% | CNY 157.11 | CNY 164.49 | CNY 154.90 | 74.82M |
| 2026-06-25 | CNY 163.62 | +12.64% | CNY 150.19 | CNY 165.00 | CNY 147.00 | 88.79M |
| 2026-06-24 | CNY 145.26 | -0.16% | CNY 144.81 | CNY 150.23 | CNY 142.20 | 68.50M |
| 2026-06-23 | CNY 145.50 | -6.80% | CNY 155.75 | CNY 155.80 | CNY 143.97 | 67.81M |
| 2026-06-22 | CNY 156.11 | -1.13% | CNY 161.04 | CNY 164.98 | CNY 150.00 | 77.68M |
| 2026-06-18 | CNY 157.89 | +1.56% | CNY 155.47 | CNY 166.66 | CNY 154.23 | 77.13M |
| 2026-06-17 | CNY 155.46 | +3.49% | CNY 150.00 | CNY 159.00 | CNY 148.36 | 80.94M |
| 2026-06-16 | CNY 150.22 | -0.02% | CNY 150.10 | CNY 157.08 | CNY 149.01 | 88.80M |
| 2026-06-15 | CNY 150.25 | +18.77% | CNY 133.60 | CNY 151.79 | CNY 131.11 | 83.10M |
| 2026-06-12 | CNY 126.50 | -3.90% | CNY 136.38 | CNY 136.82 | CNY 125.20 | 60.27M |
| 2026-06-11 | CNY 131.63 | -0.28% | CNY 132.55 | CNY 140.66 | CNY 129.50 | 54.85M |
| 2026-06-10 | CNY 132.00 | -6.40% | CNY 135.50 | CNY 137.85 | CNY 130.00 | 53.73M |
| 2026-06-09 | CNY 141.02 | +14.73% | CNY 126.43 | CNY 144.00 | CNY 123.39 | 85.48M |
| 2026-06-08 | CNY 122.92 | -8.83% | CNY 130.78 | CNY 132.56 | CNY 121.52 | 92.11M |
| 2026-06-05 | CNY 134.83 | -3.02% | CNY 136.00 | CNY 142.90 | CNY 130.00 | 78.25M |
| 2026-06-04 | CNY 139.03 | +3.07% | CNY 131.77 | CNY 141.00 | CNY 127.00 | 74.05M |
| 2026-06-03 | CNY 134.89 | +0.32% | CNY 134.79 | CNY 137.71 | CNY 129.38 | 70.31M |
| 2026-06-02 | CNY 134.46 | +7.03% | CNY 122.00 | CNY 138.18 | CNY 120.02 | 87.82M |
| 2026-06-01 | CNY 125.63 | -2.45% | CNY 125.00 | CNY 137.13 | CNY 124.62 | 78.26M |
| 2026-05-29 | CNY 128.78 | -2.52% | CNY 132.00 | CNY 132.00 | CNY 125.30 | 66.16M |
| 2026-05-28 | CNY 132.11 | +7.42% | CNY 126.00 | CNY 135.00 | CNY 123.00 | 99.17M |
| 2026-05-27 | CNY 122.99 | +5.18% | CNY 119.03 | CNY 129.28 | CNY 119.03 | 79.15M |
| 2026-05-26 | CNY 116.93 | +1.37% | CNY 113.00 | CNY 117.58 | CNY 109.38 | 78.50M |