Comparing Back to the side-by-side chart ↗
Chaozhou Three-circle Group Co Ltd (300408.SHE) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 99.78 | 99.98 | 96.10 | 97.18 | +0.90% | 30,390,461 |
| 2026-10-15 | 96.23 | 98.16 | 93.11 | 96.31 | -3.95% | 42,353,785 |
| 2026-10-14 | 102.57 | 105.85 | 99.68 | 100.27 | -2.46% | 25,776,172 |
| 2026-10-13 | 98.01 | 104.95 | 95.26 | 102.80 | -0.77% | 46,617,137 |
| 2026-10-12 | 111.00 | 111.20 | 103.00 | 103.60 | -7.34% | 34,232,066 |
| 2026-10-09 | 114.71 | 115.15 | 105.00 | 111.81 | -3.86% | 44,591,527 |
| 2026-10-08 | 121.01 | 123.59 | 114.35 | 116.30 | -0.88% | 40,526,312 |
| 2026-09-30 | 119.49 | 120.99 | 117.00 | 117.33 | -1.10% | 21,637,969 |
| 2026-09-29 | 115.81 | 119.20 | 114.10 | 118.63 | +2.67% | 28,605,381 |
| 2026-09-28 | 123.73 | 124.10 | 114.90 | 115.54 | -6.30% | 39,180,227 |
| 2026-09-24 | 129.51 | 131.45 | 122.82 | 123.31 | -5.44% | 44,414,871 |
| 2026-09-23 | 131.62 | 132.92 | 128.88 | 130.40 | +0.71% | 30,348,252 |
| 2026-09-22 | 132.17 | 135.99 | 128.95 | 129.48 | -0.28% | 46,945,613 |
| 2026-09-21 | 136.21 | 139.50 | 128.65 | 129.84 | -0.86% | 61,505,660 |
| 2026-09-18 | 130.99 | 131.57 | 126.69 | 130.96 | +2.30% | 44,428,023 |
| 2026-09-17 | 128.88 | 130.37 | 126.25 | 128.01 | -1.44% | 38,823,266 |
| 2026-09-16 | 126.25 | 131.00 | 126.25 | 129.88 | +2.91% | 47,059,676 |
| 2026-09-15 | 126.24 | 129.55 | 124.94 | 126.21 | +0.30% | 46,420,453 |
| 2026-09-14 | 120.50 | 131.23 | 120.00 | 125.83 | +1.18% | 74,319,039 |
| 2026-09-11 | 117.00 | 127.00 | 115.05 | 124.36 | +5.66% | 76,563,516 |
| 2026-09-10 | 115.07 | 118.65 | 113.67 | 117.70 | -0.06% | 33,048,805 |
| 2026-09-09 | 118.63 | 121.54 | 116.71 | 117.77 | +2.26% | 51,656,316 |
| 2026-09-08 | 114.93 | 117.90 | 113.41 | 115.17 | +0.22% | 39,104,797 |
| 2026-09-07 | 110.35 | 115.55 | 110.00 | 114.92 | +6.01% | 56,505,773 |
| 2026-09-04 | 113.51 | 115.32 | 107.25 | 108.40 | -2.26% | 34,588,660 |
| 2026-09-03 | 110.02 | 113.95 | 109.09 | 110.91 | +2.82% | 42,292,238 |
| 2026-09-02 | 107.14 | 109.42 | 106.10 | 107.87 | -1.24% | 33,329,211 |
| 2026-09-01 | 114.00 | 115.49 | 108.15 | 109.22 | -5.03% | 39,706,000 |
| 2026-08-31 | 108.00 | 115.00 | 107.79 | 115.00 | +2.46% | 49,644,902 |
| 2026-08-28 | 113.96 | 118.11 | 112.07 | 112.24 | -0.21% | 61,597,473 |
| 2026-08-27 | 110.01 | 113.40 | 108.58 | 112.48 | +3.49% | 45,558,574 |
| 2026-08-26 | 109.17 | 110.17 | 106.30 | 108.69 | -0.38% | 27,907,947 |
| 2026-08-25 | 108.00 | 110.76 | 103.45 | 109.10 | +0.15% | 37,689,824 |
| 2026-08-24 | 113.85 | 114.84 | 105.86 | 108.94 | -4.35% | 51,438,652 |
| 2026-08-21 | 111.01 | 115.50 | 109.64 | 113.90 | +2.14% | 42,305,078 |
| 2026-08-20 | 110.70 | 113.86 | 109.67 | 111.51 | +1.74% | 47,215,000 |
| 2026-08-19 | 117.87 | 119.28 | 108.69 | 109.60 | -11.61% | 85,456,898 |
| 2026-08-18 | 128.05 | 133.15 | 123.97 | 123.99 | -4.73% | 72,588,242 |
| 2026-08-17 | 127.80 | 130.15 | 124.44 | 130.15 | +0.82% | 64,453,605 |
| 2026-08-14 | 132.52 | 133.18 | 125.91 | 129.09 | +0.54% | 52,559,281 |
| 2026-08-13 | 131.81 | 136.49 | 128.06 | 128.40 | +0.34% | 76,098,148 |
| 2026-08-12 | 126.99 | 131.00 | 124.10 | 127.97 | -1.60% | 57,345,781 |
| 2026-08-11 | 123.00 | 137.77 | 123.00 | 130.05 | +2.48% | 90,224,594 |
| 2026-08-10 | 126.00 | 130.00 | 120.02 | 126.90 | -0.38% | 80,296,977 |
| 2026-08-07 | 124.59 | 133.00 | 120.33 | 127.39 | +0.31% | 84,024,688 |
| 2026-08-06 | 124.00 | 129.65 | 120.80 | 127.00 | -0.93% | 76,769,141 |
| 2026-08-05 | 117.90 | 134.43 | 117.90 | 128.19 | +5.96% | 78,265,219 |
| 2026-08-04 | 112.00 | 124.10 | 109.11 | 120.98 | +6.12% | 79,128,414 |
| 2026-08-03 | 111.80 | 116.10 | 110.00 | 114.00 | +2.08% | 72,339,797 |
| 2026-07-31 | 121.00 | 121.54 | 111.51 | 111.68 | +6.06% | 104,950,156 |
| 2026-07-30 | 111.02 | 113.98 | 99.00 | 105.30 | -3.30% | 111,275,508 |
| 2026-07-29 | 102.85 | 110.50 | 102.85 | 108.89 | +7.99% | 94,089,062 |
| 2026-07-28 | 107.29 | 108.18 | 99.68 | 100.83 | -9.63% | 64,612,594 |
| 2026-07-27 | 102.65 | 113.38 | 100.48 | 111.57 | +10.64% | 73,951,125 |
| 2026-07-24 | 102.49 | 103.60 | 99.03 | 100.84 | -4.46% | 52,227,078 |
| 2026-07-23 | 107.17 | 112.20 | 104.62 | 105.55 | +2.50% | 79,302,844 |
| 2026-07-22 | 107.61 | 110.88 | 101.00 | 102.98 | -4.24% | 87,649,969 |
| 2026-07-21 | 95.50 | 107.70 | 86.03 | 107.54 | +18.15% | 101,894,781 |
| 2026-07-20 | 102.84 | 104.00 | 87.80 | 91.02 | -8.07% | 84,403,398 |
| 2026-07-17 | 106.61 | 107.54 | 95.40 | 99.01 | -7.35% | 76,777,297 |
| 2026-07-16 | 110.67 | 114.47 | 105.60 | 106.86 | -6.75% | 57,232,789 |
| 2026-07-15 | 125.12 | 125.67 | 113.47 | 114.60 | -5.97% | 52,690,770 |
| 2026-07-14 | 111.49 | 123.00 | 110.12 | 121.88 | +9.02% | 73,536,375 |
| 2026-07-13 | 125.00 | 125.95 | 109.20 | 111.80 | -12.00% | 100,415,461 |
| 2026-07-10 | 136.11 | 144.49 | 126.17 | 127.05 | -5.05% | 73,435,633 |
| 2026-07-09 | 132.00 | 134.50 | 124.21 | 133.81 | +2.59% | 81,622,094 |
| 2026-07-08 | 141.18 | 142.99 | 129.38 | 130.43 | -6.84% | 85,897,617 |
| 2026-07-07 | 140.00 | 146.29 | 136.00 | 140.00 | -1.22% | 53,073,695 |
| 2026-07-06 | 148.50 | 154.10 | 139.03 | 141.73 | -2.18% | 76,112,797 |
| 2026-07-03 | 147.98 | 154.19 | 138.36 | 144.89 | -2.23% | 66,484,375 |
| 2026-07-02 | 161.85 | 163.65 | 146.07 | 148.20 | -13.06% | 88,872,383 |
| 2026-07-01 | 175.45 | 177.77 | 165.01 | 170.46 | +2.13% | 73,956,320 |
| 2026-06-30 | 167.00 | 171.22 | 157.00 | 166.90 | +0.13% | 74,485,445 |
| 2026-06-29 | 170.00 | 180.35 | 160.58 | 166.69 | +4.15% | 91,429,242 |
| 2026-06-26 | 157.11 | 164.49 | 154.90 | 160.05 | -2.18% | 74,815,680 |
| 2026-06-25 | 150.19 | 165.00 | 147.00 | 163.62 | +12.64% | 88,791,094 |
| 2026-06-24 | 144.81 | 150.23 | 142.20 | 145.26 | -0.16% | 68,500,945 |
| 2026-06-23 | 155.75 | 155.80 | 143.97 | 145.50 | -6.80% | 67,813,219 |
| 2026-06-22 | 161.04 | 164.98 | 150.00 | 156.11 | -1.13% | 77,682,891 |
| 2026-06-18 | 155.47 | 166.66 | 154.23 | 157.89 | +1.56% | 77,128,688 |
| 2026-06-17 | 150.00 | 159.00 | 148.36 | 155.46 | +3.49% | 80,940,430 |
| 2026-06-16 | 150.10 | 157.08 | 149.01 | 150.22 | -0.02% | 88,801,695 |
| 2026-06-15 | 133.60 | 151.79 | 131.11 | 150.25 | +18.77% | 83,101,984 |
| 2026-06-12 | 136.38 | 136.82 | 125.20 | 126.50 | -3.90% | 60,274,551 |
| 2026-06-11 | 132.55 | 140.66 | 129.50 | 131.63 | -0.28% | 54,853,070 |
| 2026-06-10 | 135.50 | 137.85 | 130.00 | 132.00 | -6.40% | 53,734,121 |
| 2026-06-09 | 126.43 | 144.00 | 123.39 | 141.02 | +14.73% | 85,475,008 |
| 2026-06-08 | 130.78 | 132.56 | 121.52 | 122.92 | -8.83% | 92,108,844 |
| 2026-06-05 | 136.00 | 142.90 | 130.00 | 134.83 | -3.02% | 78,250,867 |
| 2026-06-04 | 131.77 | 141.00 | 127.00 | 139.03 | +3.07% | 74,052,734 |
| 2026-06-03 | 134.79 | 137.71 | 129.38 | 134.89 | +0.32% | 70,310,031 |
| 2026-06-02 | 122.00 | 138.18 | 120.02 | 134.46 | +7.03% | 87,818,367 |
| 2026-06-01 | 125.00 | 137.13 | 124.62 | 125.63 | -2.45% | 78,260,883 |
| 2026-05-29 | 132.00 | 132.00 | 125.30 | 128.78 | -2.52% | 66,159,391 |
| 2026-05-28 | 126.00 | 135.00 | 123.00 | 132.11 | +7.42% | 99,166,992 |
| 2026-05-27 | 119.03 | 129.28 | 119.03 | 122.99 | +5.18% | 79,147,875 |
| 2026-05-26 | 113.00 | 117.58 | 109.38 | 116.93 | +1.37% | 78,503,023 |
| 2026-05-25 | 121.00 | 123.00 | 114.00 | 115.35 | +0.30% | 89,925,859 |
| 2026-05-22 | 104.99 | 118.00 | 104.68 | 115.00 | +16.79% | 82,368,367 |
| 2026-05-21 | 98.99 | 105.00 | 98.42 | 98.47 | +2.62% | 50,385,859 |
| 2026-05-20 | 96.30 | 97.09 | 91.50 | 95.96 | -0.60% | 37,215,262 |
| 2026-05-19 | 89.55 | 97.80 | 88.71 | 96.54 | +9.83% | 52,173,969 |
| 2026-05-18 | 85.06 | 90.30 | 84.64 | 87.90 | +2.57% | 31,674,650 |
| 2026-05-15 | 88.51 | 90.28 | 84.85 | 85.70 | -3.04% | 33,337,520 |
| 2026-05-14 | 91.90 | 92.29 | 87.95 | 88.39 | -2.54% | 26,418,480 |
| 2026-05-13 | 87.45 | 91.79 | 86.96 | 90.69 | +2.81% | 33,896,449 |
| 2026-05-12 | 89.80 | 90.25 | 86.70 | 88.21 | -0.01% | 23,624,811 |
| 2026-05-11 | 87.58 | 91.50 | 85.88 | 88.22 | +2.22% | 31,936,920 |
| 2026-05-08 | 84.50 | 86.61 | 83.70 | 86.30 | -0.78% | 34,080,319 |
| 2026-05-07 | 86.00 | 88.65 | 85.34 | 86.98 | +2.33% | 36,716,881 |
| 2026-05-06 | 85.50 | 86.99 | 81.85 | 85.00 | -0.82% | 42,058,993 |
| 2026-04-30 | 82.56 | 87.30 | 82.00 | 85.70 | +4.50% | 42,333,240 |
| 2026-04-29 | 81.28 | 83.66 | 79.70 | 82.01 | +0.40% | 29,147,513 |
| 2026-04-28 | 75.56 | 82.96 | 75.30 | 81.68 | +7.89% | 53,266,731 |
| 2026-04-27 | 75.00 | 76.60 | 73.88 | 75.71 | +0.96% | 39,393,194 |
| 2026-04-24 | 72.11 | 76.80 | 72.11 | 74.99 | +6.98% | 47,790,616 |
| 2026-04-23 | 68.00 | 71.14 | 67.50 | 70.10 | +4.63% | 43,576,622 |
| 2026-04-22 | 65.46 | 68.00 | 65.38 | 67.00 | +1.38% | 26,059,436 |
| 2026-04-21 | 64.48 | 66.90 | 64.10 | 66.09 | +4.10% | 30,080,147 |
| 2026-04-20 | 64.72 | 66.03 | 63.18 | 63.49 | -2.58% | 25,583,718 |
| 2026-04-17 | 64.91 | 65.96 | 64.32 | 65.17 | +0.15% | 21,565,749 |
| 2026-04-16 | 65.00 | 65.83 | 64.23 | 65.07 | -0.38% | 23,929,666 |
| 2026-04-15 | 66.90 | 67.56 | 64.01 | 65.32 | +1.10% | 38,434,787 |
| 2026-04-14 | 69.16 | 70.50 | 63.77 | 64.61 | +5.06% | 44,091,786 |
| 2026-04-13 | 58.64 | 61.90 | 58.64 | 61.50 | +3.15% | 25,562,270 |
| 2026-04-10 | 59.30 | 61.16 | 59.14 | 59.62 | +1.78% | 31,303,810 |
| 2026-04-09 | 57.52 | 59.30 | 57.23 | 58.58 | +0.33% | 19,630,938 |
| 2026-04-08 | 58.00 | 58.78 | 56.64 | 58.39 | +3.00% | 29,589,802 |
| 2026-04-07 | 55.20 | 56.93 | 54.76 | 56.69 | +3.37% | 24,565,793 |
| 2026-04-03 | 53.48 | 55.35 | 53.00 | 54.84 | +3.12% | 18,364,959 |
| 2026-04-02 | 54.42 | 54.52 | 52.72 | 53.18 | -2.48% | 12,011,969 |
| 2026-04-01 | 54.50 | 55.58 | 54.06 | 54.53 | +3.18% | 16,626,471 |
| 2026-03-31 | 54.10 | 54.78 | 52.64 | 52.85 | -2.31% | 15,066,563 |
| 2026-03-30 | 53.00 | 54.36 | 52.15 | 54.10 | -1.35% | 20,491,383 |
| 2026-03-27 | 54.26 | 55.79 | 53.55 | 54.84 | -0.65% | 16,003,094 |
| 2026-03-26 | 55.04 | 55.98 | 54.90 | 55.20 | -0.68% | 14,189,887 |
| 2026-03-25 | 54.45 | 56.19 | 54.13 | 55.58 | +2.47% | 20,764,197 |
| 2026-03-24 | 52.03 | 54.27 | 51.36 | 54.24 | +6.10% | 28,725,776 |
| 2026-03-23 | 53.25 | 53.53 | 50.70 | 51.12 | -6.20% | 30,860,332 |
| 2026-03-20 | 56.30 | 56.60 | 54.31 | 54.50 | -2.59% | 23,259,924 |
| 2026-03-19 | 54.80 | 57.04 | 54.42 | 55.95 | -0.29% | 25,359,255 |
| 2026-03-18 | 55.59 | 57.17 | 55.30 | 56.11 | +2.39% | 27,397,318 |
| 2026-03-17 | 55.58 | 56.46 | 54.20 | 54.80 | -0.47% | 31,945,225 |
| 2026-03-16 | 54.60 | 55.10 | 53.16 | 55.06 | +0.49% | 20,242,538 |
| 2026-03-13 | 55.19 | 55.80 | 54.53 | 54.79 | -2.56% | 22,959,063 |
| 2026-03-12 | 57.70 | 57.85 | 54.80 | 56.23 | -3.19% | 30,946,411 |
| 2026-03-11 | 59.10 | 59.98 | 57.80 | 58.08 | -2.40% | 23,670,872 |
| 2026-03-10 | 58.50 | 60.36 | 58.20 | 59.51 | +4.44% | 28,362,323 |
| 2026-03-09 | 56.92 | 57.30 | 54.51 | 56.98 | -3.26% | 31,174,948 |
| 2026-03-06 | 58.52 | 59.80 | 57.51 | 58.90 | -0.14% | 24,294,478 |
| 2026-03-05 | 60.60 | 60.78 | 58.38 | 58.98 | -0.14% | 24,676,020 |
| 2026-03-04 | 59.04 | 60.56 | 58.61 | 59.06 | -1.19% | 22,606,650 |
| 2026-03-03 | 63.00 | 63.70 | 59.41 | 59.77 | -5.13% | 37,046,263 |
| 2026-03-02 | 62.90 | 64.88 | 62.63 | 63.00 | -0.16% | 34,927,031 |
| 2026-02-27 | 64.10 | 65.62 | 62.00 | 63.10 | -4.32% | 36,427,258 |
| 2026-02-26 | 64.32 | 66.20 | 62.88 | 65.95 | -0.03% | 38,663,500 |
| 2026-02-25 | 68.00 | 68.86 | 65.40 | 65.97 | +0.00% | 53,455,781 |
| 2026-02-24 | 64.26 | 67.78 | 63.70 | 65.97 | +16.21% | 57,636,628 |
| 2026-02-13 | 58.20 | 58.20 | 56.57 | 56.77 | -3.75% | 21,923,385 |
| 2026-02-12 | 57.48 | 59.80 | 56.51 | 58.98 | +3.26% | 21,967,365 |
| 2026-02-11 | 56.03 | 57.77 | 56.03 | 57.12 | +0.65% | 20,523,397 |
| 2026-02-10 | 54.97 | 57.21 | 54.80 | 56.75 | +4.72% | 32,696,273 |
| 2026-02-09 | 51.45 | 54.50 | 50.81 | 54.19 | +6.63% | 30,714,937 |
| 2026-02-06 | 50.44 | 51.89 | 50.11 | 50.82 | -1.51% | 19,049,275 |
| 2026-02-05 | 52.02 | 52.11 | 50.68 | 51.60 | -2.64% | 35,986,626 |
| 2026-02-04 | 50.33 | 53.20 | 49.58 | 53.00 | +7.01% | 39,079,126 |
| 2026-02-03 | 48.60 | 49.77 | 48.00 | 49.53 | +3.17% | 16,647,567 |
| 2026-02-02 | 49.80 | 49.90 | 47.85 | 48.01 | -3.98% | 19,173,613 |
| 2026-01-30 | 50.00 | 50.66 | 48.61 | 50.00 | -0.32% | 20,014,455 |
| 2026-01-29 | 52.42 | 52.98 | 50.00 | 50.16 | -4.17% | 26,934,622 |
| 2026-01-28 | 52.94 | 53.68 | 51.76 | 52.34 | +2.51% | 37,199,657 |
| 2026-01-27 | 51.16 | 51.68 | 49.80 | 51.06 | -0.58% | 27,724,544 |
| 2026-01-26 | 52.37 | 52.99 | 50.81 | 51.36 | -1.91% | 31,481,649 |
| 2026-01-23 | 52.60 | 53.92 | 52.08 | 52.36 | -0.34% | 20,332,676 |
| 2026-01-22 | 53.15 | 54.07 | 51.65 | 52.54 | -0.81% | 19,735,221 |
| 2026-01-21 | 49.81 | 53.58 | 49.72 | 52.97 | +5.56% | 30,603,342 |
| 2026-01-20 | 51.29 | 52.08 | 49.89 | 50.18 | -2.45% | 20,014,341 |
| 2026-01-19 | 52.31 | 53.66 | 51.16 | 51.44 | +0.69% | 32,561,140 |
| 2026-01-16 | 50.00 | 51.68 | 48.82 | 51.09 | +3.07% | 29,340,430 |
| 2026-01-15 | 48.89 | 50.98 | 48.75 | 49.57 | +0.79% | 23,285,718 |
| 2026-01-14 | 48.82 | 50.98 | 48.67 | 49.18 | +0.37% | 31,286,833 |
| 2026-01-13 | 47.57 | 49.75 | 47.25 | 49.00 | +2.88% | 40,579,591 |
| 2026-01-12 | 47.89 | 47.90 | 46.15 | 47.63 | -0.15% | 31,490,198 |
| 2026-01-09 | 49.07 | 49.22 | 47.33 | 47.70 | +1.51% | 32,165,883 |
| 2026-01-08 | 46.36 | 47.85 | 45.81 | 46.99 | +1.69% | 24,631,463 |
| 2026-01-07 | 46.89 | 47.13 | 45.75 | 46.21 | -1.64% | 18,104,625 |
| 2026-01-06 | 46.85 | 47.30 | 46.20 | 46.98 | +0.75% | 19,276,999 |
| 2026-01-05 | 46.08 | 47.41 | 46.00 | 46.63 | +1.92% | 20,830,485 |
| 2025-12-31 | 46.28 | 46.46 | 45.36 | 45.75 | -1.15% | 16,180,209 |
| 2025-12-30 | 46.01 | 46.97 | 45.83 | 46.28 | +0.39% | 14,314,400 |
| 2025-12-29 | 45.51 | 46.26 | 45.00 | 46.10 | +0.92% | 21,942,015 |
| 2025-12-26 | 46.07 | 46.45 | 45.23 | 45.68 | -1.30% | 24,768,831 |
| 2025-12-25 | 46.31 | 46.70 | 45.79 | 46.28 | -0.86% | 17,514,965 |
| 2025-12-24 | 44.24 | 46.74 | 44.17 | 46.68 | +5.68% | 31,461,076 |
| 2025-12-23 | 44.49 | 44.68 | 43.53 | 44.17 | -1.14% | 16,360,614 |
| 2025-12-22 | 43.40 | 44.94 | 43.35 | 44.68 | +3.83% | 19,294,257 |
| 2025-12-19 | 43.16 | 43.88 | 42.99 | 43.03 | +0.07% | 20,287,928 |
| 2025-12-18 | 43.87 | 44.18 | 42.11 | 43.00 | -3.28% | 31,967,802 |
| 2025-12-17 | 43.37 | 44.46 | 42.97 | 44.46 | +2.44% | 18,404,668 |
| 2025-12-16 | 43.89 | 44.40 | 42.73 | 43.40 | -1.81% | 20,447,150 |
| 2025-12-15 | 44.85 | 44.95 | 44.09 | 44.20 | -2.64% | 16,278,864 |
| 2025-12-12 | 44.50 | 45.88 | 43.90 | 45.40 | +2.53% | 27,557,634 |
| 2025-12-11 | 45.07 | 45.50 | 44.18 | 44.28 | -1.60% | 18,648,671 |
| 2025-12-10 | 44.70 | 45.30 | 44.00 | 45.00 | +0.67% | 16,789,470 |
| 2025-12-09 | 44.69 | 45.30 | 44.40 | 44.70 | -0.40% | 22,623,319 |
| 2025-12-08 | 43.32 | 45.20 | 43.00 | 44.88 | +2.75% | 29,740,580 |
| 2025-12-05 | 43.00 | 44.09 | 42.60 | 43.68 | +4.12% | 29,592,355 |
| 2025-12-04 | 42.01 | 42.34 | 41.36 | 41.95 | -0.38% | 17,315,089 |
| 2025-12-03 | 42.22 | 42.56 | 41.98 | 42.11 | -0.73% | 13,408,547 |
| 2025-12-02 | 42.71 | 43.30 | 42.05 | 42.42 | -1.07% | 14,769,693 |
| 2025-12-01 | 44.08 | 44.10 | 42.31 | 42.88 | -2.55% | 30,628,528 |
| 2025-11-28 | 43.74 | 44.00 | 42.57 | 44.00 | +0.57% | 15,618,018 |
| 2025-11-27 | 44.10 | 44.96 | 43.70 | 43.75 | -0.57% | 16,389,204 |
| 2025-11-26 | 44.10 | 44.30 | 43.16 | 44.00 | -0.56% | 19,804,156 |
| 2025-11-25 | 42.67 | 44.59 | 42.58 | 44.25 | +4.49% | 27,339,700 |
| 2025-11-24 | 42.53 | 42.81 | 41.24 | 42.35 | +0.00% | 27,156,316 |
| 2025-11-21 | 43.00 | 43.63 | 42.03 | 42.35 | -5.13% | 26,620,396 |
| 2025-11-20 | 45.28 | 45.76 | 44.48 | 44.64 | +0.04% | 12,428,544 |
| 2025-11-19 | 44.62 | 45.94 | 44.36 | 44.62 | -1.04% | 15,869,816 |
| 2025-11-18 | 44.71 | 45.95 | 44.45 | 45.09 | +2.22% | 26,173,601 |
| 2025-11-17 | 44.45 | 44.88 | 43.77 | 44.11 | -0.76% | 19,104,547 |
| 2025-11-14 | 45.49 | 45.87 | 44.36 | 44.45 | -4.72% | 27,055,241 |
| 2025-11-13 | 46.62 | 47.24 | 46.15 | 46.65 | -0.21% | 24,764,225 |
| 2025-11-12 | 48.80 | 49.00 | 46.10 | 46.75 | -5.21% | 39,499,040 |
| 2025-11-11 | 51.26 | 51.40 | 49.32 | 49.32 | -3.84% | 25,614,630 |
| 2025-11-10 | 52.22 | 53.30 | 50.70 | 51.29 | -1.50% | 25,125,846 |
| 2025-11-07 | 53.10 | 53.32 | 51.57 | 52.07 | -2.85% | 26,402,626 |
| 2025-11-06 | 52.85 | 54.10 | 51.78 | 53.60 | +4.89% | 33,151,358 |
| 2025-11-05 | 48.51 | 51.91 | 47.88 | 51.10 | +0.27% | 30,753,790 |
| 2025-11-04 | 52.09 | 52.88 | 50.30 | 50.96 | +2.39% | 25,952,573 |
| 2025-11-03 | 49.62 | 50.53 | 48.76 | 49.77 | +0.16% | 23,645,992 |
| 2025-10-31 | 52.68 | 52.68 | 49.18 | 49.69 | -4.24% | 32,829,248 |
| 2025-10-30 | 53.13 | 53.68 | 51.26 | 51.89 | -3.69% | 34,146,718 |
| 2025-10-29 | 52.06 | 54.30 | 51.98 | 53.88 | +10.25% | 50,674,068 |
| 2025-10-28 | 50.41 | 51.00 | 48.44 | 48.87 | -4.38% | 30,200,917 |
| 2025-10-27 | 50.56 | 51.50 | 49.90 | 51.11 | +3.36% | 24,871,156 |
| 2025-10-24 | 48.11 | 49.68 | 47.62 | 49.45 | +4.32% | 21,178,065 |
| 2025-10-23 | 47.78 | 48.06 | 46.43 | 47.40 | -1.37% | 20,071,455 |
| 2025-10-22 | 49.75 | 50.23 | 48.01 | 48.06 | -5.00% | 23,594,950 |
| 2025-10-21 | 50.36 | 51.47 | 49.31 | 50.59 | +1.83% | 30,743,713 |
| 2025-10-20 | 48.87 | 50.44 | 48.73 | 49.68 | +2.39% | 25,643,492 |
| 2025-10-17 | 51.50 | 51.50 | 48.01 | 48.52 | -5.73% | 34,687,643 |
| 2025-10-16 | 50.82 | 52.55 | 50.00 | 51.47 | +1.62% | 42,377,936 |
| 2025-10-15 | 48.60 | 51.20 | 47.75 | 50.65 | +6.10% | 54,111,792 |
| 2025-10-14 | 54.98 | 55.12 | 47.15 | 47.74 | +3.94% | 81,540,989 |
| 2025-10-13 | 44.50 | 46.90 | 44.23 | 45.93 | -0.84% | 22,657,564 |
| 2025-10-10 | 48.01 | 48.66 | 46.11 | 46.32 | -4.18% | 22,328,148 |
| 2025-10-09 | 47.20 | 50.30 | 47.20 | 48.34 | +4.34% | 43,434,444 |
| 2025-09-30 | 46.74 | 47.35 | 46.05 | 46.33 | -0.79% | 20,154,301 |
| 2025-09-29 | 45.78 | 46.74 | 45.59 | 46.70 | +2.23% | 21,191,339 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+23.45%). Worst month: Jul (-16.78%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Chaozhou Three-circle Group Co Ltd's (300408.SHE) latest close?
97.18 on 2026-10-16, from the Closelook data lake's daily price record.
What is 300408.SHE's 52-week high and low?
180.35 high and 41.24 low over the trailing 52 weeks, as of 2026-10-16.
What is Chaozhou Three-circle Group Co Ltd's strongest and weakest month historically?
Historically, 300408.SHE's strongest calendar month has been May (average +23.45%) and its weakest Jul (average -16.78%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 431 daily bars in the Closelook data lake.