Three Squirrels Inc. Class A 300783
SZSE · China · Consumer Non-Durables
CNY 16.64+0.31 (+1.90%)
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 16.64 | +1.90% | CNY 16.35 | CNY 16.77 | CNY 16.35 | 3.78M |
| 2026-09-29 | CNY 16.33 | -0.55% | CNY 16.42 | CNY 16.53 | CNY 16.25 | 3.25M |
| 2026-09-28 | CNY 16.42 | -0.85% | CNY 16.64 | CNY 16.74 | CNY 16.23 | 5.75M |
| 2026-09-24 | CNY 16.56 | -1.43% | CNY 16.75 | CNY 16.87 | CNY 16.54 | 3.45M |
| 2026-09-23 | CNY 16.80 | -1.06% | CNY 16.97 | CNY 17.08 | CNY 16.80 | 3.47M |
| 2026-09-22 | CNY 16.98 | +0.71% | CNY 16.80 | CNY 17.16 | CNY 16.74 | 4.45M |
| 2026-09-21 | CNY 16.86 | +1.26% | CNY 16.67 | CNY 16.87 | CNY 16.60 | 3.48M |
| 2026-09-18 | CNY 16.65 | +1.15% | CNY 16.52 | CNY 16.76 | CNY 16.46 | 3.89M |
| 2026-09-17 | CNY 16.46 | 0.00% | CNY 16.41 | CNY 16.49 | CNY 16.28 | 2.90M |
| 2026-09-16 | CNY 16.46 | -0.18% | CNY 16.49 | CNY 16.50 | CNY 16.23 | 4.00M |
| 2026-09-15 | CNY 16.49 | -2.31% | CNY 16.83 | CNY 16.90 | CNY 16.46 | 4.78M |
| 2026-09-14 | CNY 16.88 | +0.30% | CNY 16.75 | CNY 16.98 | CNY 16.68 | 3.77M |
| 2026-09-11 | CNY 16.83 | -3.94% | CNY 17.37 | CNY 17.48 | CNY 16.78 | 6.39M |
| 2026-09-10 | CNY 17.52 | -2.72% | CNY 17.92 | CNY 18.00 | CNY 17.51 | 4.34M |
| 2026-09-09 | CNY 18.01 | -0.99% | CNY 18.14 | CNY 18.19 | CNY 17.89 | 6.03M |
| 2026-09-08 | CNY 18.19 | +0.55% | CNY 18.02 | CNY 18.31 | CNY 18.02 | 7.49M |
| 2026-09-07 | CNY 18.09 | +1.74% | CNY 17.86 | CNY 18.14 | CNY 17.82 | 7.99M |
| 2026-09-04 | CNY 17.78 | +2.77% | CNY 17.35 | CNY 17.98 | CNY 17.30 | 8.02M |
| 2026-09-03 | CNY 17.30 | -1.65% | CNY 17.55 | CNY 17.68 | CNY 17.28 | 4.32M |
| 2026-09-02 | CNY 17.59 | -1.35% | CNY 17.78 | CNY 17.85 | CNY 17.51 | 5.31M |
| 2026-09-01 | CNY 17.83 | +0.68% | CNY 17.68 | CNY 17.98 | CNY 17.55 | 7.14M |
| 2026-08-31 | CNY 17.71 | +2.67% | CNY 17.25 | CNY 17.83 | CNY 17.10 | 11.72M |
| 2026-08-28 | CNY 17.25 | +0.82% | CNY 17.06 | CNY 17.31 | CNY 17.03 | 5.30M |
| 2026-08-27 | CNY 17.11 | 0.00% | CNY 17.07 | CNY 17.28 | CNY 16.95 | 4.40M |
| 2026-08-26 | CNY 17.11 | -0.23% | CNY 17.02 | CNY 17.26 | CNY 17.00 | 3.85M |
| 2026-08-25 | CNY 17.15 | +2.20% | CNY 16.79 | CNY 17.18 | CNY 16.78 | 5.09M |
| 2026-08-24 | CNY 16.78 | -0.12% | CNY 16.78 | CNY 16.90 | CNY 16.55 | 3.95M |
| 2026-08-21 | CNY 16.80 | -1.93% | CNY 17.00 | CNY 17.11 | CNY 16.64 | 4.83M |
| 2026-08-20 | CNY 17.13 | +1.48% | CNY 16.88 | CNY 17.21 | CNY 16.88 | 5.02M |
| 2026-08-19 | CNY 16.88 | -4.42% | CNY 17.48 | CNY 17.65 | CNY 16.88 | 8.40M |
| 2026-08-18 | CNY 17.66 | -0.34% | CNY 17.70 | CNY 18.03 | CNY 17.62 | 8.06M |
| 2026-08-17 | CNY 17.72 | +0.57% | CNY 17.56 | CNY 17.77 | CNY 17.39 | 5.77M |
| 2026-08-14 | CNY 17.62 | -2.27% | CNY 17.90 | CNY 17.92 | CNY 17.41 | 9.76M |
| 2026-08-13 | CNY 18.03 | -0.39% | CNY 17.98 | CNY 18.60 | CNY 17.92 | 11.54M |
| 2026-08-12 | CNY 18.10 | +1.40% | CNY 17.74 | CNY 18.20 | CNY 17.71 | 9.83M |
| 2026-08-11 | CNY 17.85 | -0.83% | CNY 17.90 | CNY 18.23 | CNY 17.79 | 7.19M |
| 2026-08-10 | CNY 18.00 | +2.92% | CNY 17.49 | CNY 18.22 | CNY 17.43 | 10.79M |
| 2026-08-07 | CNY 17.49 | -0.96% | CNY 17.66 | CNY 17.68 | CNY 17.09 | 7.23M |
| 2026-08-06 | CNY 17.66 | -2.11% | CNY 18.05 | CNY 18.19 | CNY 17.55 | 6.82M |
| 2026-08-05 | CNY 18.04 | +0.17% | CNY 18.02 | CNY 18.38 | CNY 17.88 | 7.34M |
| 2026-08-04 | CNY 18.01 | -1.85% | CNY 18.20 | CNY 18.42 | CNY 17.96 | 9.18M |
| 2026-08-03 | CNY 18.35 | +0.71% | CNY 18.10 | CNY 18.62 | CNY 18.01 | 9.31M |
| 2026-07-31 | CNY 18.22 | +2.13% | CNY 17.34 | CNY 18.32 | CNY 17.34 | 12.45M |
| 2026-07-30 | CNY 17.84 | -0.56% | CNY 17.63 | CNY 18.26 | CNY 17.55 | 16.31M |
| 2026-07-29 | CNY 17.94 | +5.47% | CNY 17.00 | CNY 18.07 | CNY 16.88 | 19.25M |
| 2026-07-28 | CNY 17.01 | +4.23% | CNY 16.25 | CNY 17.20 | CNY 16.20 | 10.93M |
| 2026-07-27 | CNY 16.32 | +2.38% | CNY 15.94 | CNY 16.45 | CNY 15.91 | 5.13M |
| 2026-07-24 | CNY 15.94 | -3.69% | CNY 16.45 | CNY 16.68 | CNY 15.93 | 5.34M |
| 2026-07-23 | CNY 16.55 | -0.42% | CNY 16.56 | CNY 16.69 | CNY 16.23 | 5.19M |
| 2026-07-22 | CNY 16.62 | -1.01% | CNY 16.72 | CNY 16.90 | CNY 16.51 | 6.38M |
| 2026-07-21 | CNY 16.79 | -1.06% | CNY 16.95 | CNY 17.29 | CNY 16.71 | 8.42M |
| 2026-07-20 | CNY 16.97 | +0.30% | CNY 16.80 | CNY 17.29 | CNY 16.72 | 7.32M |
| 2026-07-17 | CNY 16.92 | -1.97% | CNY 17.23 | CNY 17.58 | CNY 16.90 | 8.48M |
| 2026-07-16 | CNY 17.26 | +0.58% | CNY 17.08 | CNY 17.39 | CNY 16.91 | 8.35M |
| 2026-07-15 | CNY 17.16 | +4.19% | CNY 16.31 | CNY 17.18 | CNY 16.25 | 10.19M |
| 2026-07-14 | CNY 16.47 | +0.06% | CNY 16.43 | CNY 16.60 | CNY 16.32 | 6.00M |
| 2026-07-13 | CNY 16.46 | +0.37% | CNY 16.30 | CNY 16.60 | CNY 16.21 | 5.53M |
| 2026-07-10 | CNY 16.40 | +3.14% | CNY 15.85 | CNY 16.50 | CNY 15.75 | 6.56M |
| 2026-07-09 | CNY 15.90 | -1.24% | CNY 16.06 | CNY 16.19 | CNY 15.75 | 4.64M |
| 2026-07-08 | CNY 16.10 | -0.19% | CNY 16.12 | CNY 16.44 | CNY 15.93 | 3.90M |
| 2026-07-07 | CNY 16.13 | -2.30% | CNY 16.50 | CNY 16.54 | CNY 16.06 | 4.14M |
| 2026-07-06 | CNY 16.51 | 0.00% | CNY 16.42 | CNY 16.72 | CNY 16.32 | 5.10M |
| 2026-07-03 | CNY 16.51 | +0.06% | CNY 16.50 | CNY 16.73 | CNY 16.35 | 4.82M |
| 2026-07-02 | CNY 16.50 | +1.35% | CNY 16.42 | CNY 16.76 | CNY 16.27 | 7.09M |
| 2026-07-01 | CNY 16.28 | +3.04% | CNY 15.83 | CNY 16.39 | CNY 15.77 | 6.70M |
| 2026-06-30 | CNY 15.80 | -1.56% | CNY 15.94 | CNY 16.06 | CNY 15.59 | 4.75M |
| 2026-06-29 | CNY 16.05 | +2.82% | CNY 15.61 | CNY 16.20 | CNY 15.26 | 6.78M |
| 2026-06-26 | CNY 15.61 | -3.76% | CNY 16.08 | CNY 16.24 | CNY 15.60 | 5.61M |
| 2026-06-25 | CNY 16.22 | -0.37% | CNY 16.15 | CNY 16.59 | CNY 16.07 | 5.31M |
| 2026-06-24 | CNY 16.28 | -4.01% | CNY 16.88 | CNY 16.97 | CNY 16.27 | 5.99M |
| 2026-06-23 | CNY 16.96 | +2.48% | CNY 16.39 | CNY 17.36 | CNY 16.35 | 8.88M |
| 2026-06-22 | CNY 16.55 | +1.16% | CNY 16.39 | CNY 16.56 | CNY 15.98 | 6.19M |
| 2026-06-18 | CNY 16.36 | -1.39% | CNY 16.55 | CNY 16.68 | CNY 16.28 | 4.03M |
| 2026-06-17 | CNY 16.59 | -2.81% | CNY 17.02 | CNY 17.17 | CNY 16.54 | 5.71M |
| 2026-06-16 | CNY 17.07 | -2.18% | CNY 17.43 | CNY 17.43 | CNY 17.03 | 4.86M |
| 2026-06-15 | CNY 17.45 | +0.58% | CNY 17.38 | CNY 17.62 | CNY 17.32 | 4.82M |
| 2026-06-12 | CNY 17.35 | +3.58% | CNY 16.99 | CNY 17.53 | CNY 16.85 | 6.84M |
| 2026-06-11 | CNY 16.75 | -3.79% | CNY 17.38 | CNY 17.38 | CNY 16.74 | 5.75M |
| 2026-06-10 | CNY 17.41 | +0.12% | CNY 17.34 | CNY 17.51 | CNY 17.15 | 4.54M |
| 2026-06-09 | CNY 17.39 | -0.40% | CNY 17.38 | CNY 17.59 | CNY 17.13 | 4.84M |
| 2026-06-08 | CNY 17.46 | -3.64% | CNY 17.79 | CNY 18.28 | CNY 17.38 | 7.68M |
| 2026-06-05 | CNY 18.12 | +2.14% | CNY 17.61 | CNY 18.50 | CNY 17.37 | 9.64M |
| 2026-06-04 | CNY 17.74 | +1.95% | CNY 17.33 | CNY 17.95 | CNY 16.74 | 10.37M |
| 2026-06-03 | CNY 17.40 | -2.30% | CNY 17.76 | CNY 17.79 | CNY 17.37 | 5.67M |
| 2026-06-02 | CNY 17.81 | -3.52% | CNY 18.36 | CNY 18.43 | CNY 17.81 | 7.07M |
| 2026-06-01 | CNY 18.46 | +1.37% | CNY 18.00 | CNY 18.55 | CNY 17.95 | 7.79M |
| 2026-05-29 | CNY 18.21 | +3.17% | CNY 17.65 | CNY 18.41 | CNY 17.57 | 9.84M |
| 2026-05-28 | CNY 17.65 | -2.86% | CNY 18.00 | CNY 18.12 | CNY 17.52 | 6.94M |
| 2026-05-27 | CNY 18.17 | +1.17% | CNY 17.85 | CNY 18.49 | CNY 17.34 | 11.60M |
| 2026-05-26 | CNY 17.96 | -2.07% | CNY 18.25 | CNY 18.42 | CNY 17.73 | 7.66M |