Shanghai - Delayed Quote CNY

3Peak Incorporated (688536.SS)

150.30
+3.10
+(2.11%)
At close: 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 13, 2025148.00153.00144.99150.30150.303,811,494
May 12, 2025148.48149.83143.00147.20147.203,146,562
May 9, 2025150.16153.98147.73149.27149.272,756,121
May 8, 2025150.99152.05148.84150.72150.722,538,743
May 7, 2025156.00159.30147.50151.00151.004,713,607
May 6, 2025155.00159.65153.38155.77155.773,321,824
Apr 30, 2025155.83160.60154.03155.77155.773,872,806
Apr 29, 2025150.00158.45149.22156.03156.036,260,856
Apr 28, 2025147.00148.98144.04146.01146.014,649,252
Apr 25, 2025159.13160.00143.33148.58148.5810,936,890
Apr 24, 2025172.36175.00167.00170.07170.074,400,205
Apr 23, 2025170.00179.77164.00171.50171.506,236,533
Apr 22, 2025173.00177.65171.51174.50174.504,788,540
Apr 21, 2025180.00182.00171.50173.00173.006,784,696
Apr 18, 2025180.00194.95176.00184.00184.006,400,147
Apr 17, 2025166.00188.73163.10186.47186.477,788,336
Apr 16, 2025165.00175.49163.00167.00167.007,061,805
Apr 15, 2025154.00170.40152.00167.03167.037,331,165
Apr 14, 2025154.10160.99152.00156.00156.008,797,434
Apr 11, 2025126.00146.06126.00146.06146.066,024,819
Apr 10, 2025126.00129.79120.50121.72121.724,672,314
Apr 9, 2025113.62131.00112.63124.30124.304,983,000
Apr 8, 2025124.00129.80113.27115.70115.704,656,717
Apr 7, 2025120.01132.92118.80124.00124.007,187,284
Apr 3, 2025121.33132.00121.00126.30126.302,960,084
Apr 2, 2025123.50123.89120.97122.60122.601,210,288
Apr 1, 2025118.75124.97118.00123.41123.411,882,639
Mar 31, 2025115.84121.18114.00118.19118.191,863,526
Mar 28, 2025117.63120.28115.20116.08116.081,764,192
Mar 27, 2025120.30124.26117.22117.63117.631,644,723
Mar 26, 2025118.50123.59118.12121.15121.151,742,791
Mar 25, 2025120.51122.89117.63118.86118.861,383,506
Mar 24, 2025115.99121.83114.24120.05120.052,573,647
Mar 21, 2025121.19121.62114.38116.36116.362,661,287
Mar 20, 2025124.25125.73120.31121.26121.262,199,404
Mar 19, 2025129.34129.34124.00125.40125.401,797,622
Mar 18, 2025127.60135.64126.86128.81128.813,120,490
Mar 17, 2025128.64130.31124.51127.50127.502,074,348
Mar 14, 2025120.76128.99118.50128.56128.563,069,112
Mar 13, 2025126.21126.30119.01120.31120.312,461,674
Mar 12, 2025129.44130.50124.50124.86124.861,864,347
Mar 11, 2025127.13133.00125.88129.44129.442,215,470
Mar 10, 2025131.49134.00126.86128.03128.032,559,155
Mar 7, 2025128.15134.99126.03131.88131.883,061,696
Mar 6, 2025127.24130.27126.28128.60128.603,163,034
Mar 5, 2025121.00128.90121.00127.24127.244,730,449
Mar 4, 2025112.50123.75111.68122.71122.715,015,437
Mar 3, 2025109.97114.44107.27112.79112.793,031,495
Feb 28, 2025116.48118.65107.14107.70107.704,639,752
Feb 27, 2025118.94120.87115.00117.80117.802,439,112
Feb 26, 2025119.92122.85116.80119.43119.433,733,483
Feb 25, 2025119.00128.87118.70119.39119.393,296,056
Feb 24, 2025122.88123.90118.34122.35122.353,310,364
Feb 21, 2025121.20125.49119.33124.19124.193,829,566
Feb 20, 2025115.00125.33114.00121.51121.516,670,010
Feb 19, 2025103.69118.58103.69114.67114.676,832,892
Feb 18, 2025105.78109.39103.66104.30104.302,792,407
Feb 17, 2025108.08108.90104.03106.71106.712,689,052
Feb 14, 2025105.00109.09101.54107.88107.884,074,206
Feb 13, 2025103.00108.30102.10105.55105.555,199,700
Feb 12, 202593.83107.9992.78104.63104.637,443,621
Feb 11, 202594.1094.5791.8094.5094.502,754,582
Feb 10, 202594.5094.9093.0494.1894.182,054,383
Feb 7, 202594.2996.9592.8094.1794.172,360,550
Feb 6, 202589.6696.5088.8194.4394.432,978,269
Feb 5, 202590.0491.5087.6989.7089.701,684,259
Jan 27, 202590.4891.3487.0087.0187.011,368,312
Jan 24, 202590.3892.1689.7990.4990.491,591,099
Jan 23, 202589.0092.9687.5590.5890.583,185,998
Jan 22, 202587.3688.7086.8187.3187.311,385,804
Jan 21, 202589.0089.2586.3088.4288.422,154,179
Jan 20, 202592.5594.0688.3888.6688.663,563,368
Jan 17, 202588.2195.5087.3394.0694.064,996,930
Jan 16, 202585.9089.8885.4088.6288.623,177,222
Jan 15, 202585.8085.9083.8385.3685.361,856,656
Jan 14, 202583.9187.0083.2586.0586.052,343,408
Jan 13, 202578.6684.4678.3883.9283.922,797,429
Jan 10, 202581.9084.2079.4379.5579.551,903,636
Jan 9, 202582.9585.8982.3382.4282.421,377,478
Jan 8, 202583.0984.8079.9083.5583.552,124,408
Jan 7, 202582.5584.3382.2283.6383.631,571,302
Jan 6, 202583.8784.6781.7582.6582.651,705,633
Jan 3, 202588.6788.6783.9484.0884.082,018,212
Jan 2, 202592.5092.5185.9486.9986.992,808,443
Dec 31, 202498.5899.7792.5092.5092.503,675,746
Dec 30, 2024100.20101.5198.39100.21100.211,598,792
Dec 27, 2024102.21104.94100.32100.32100.322,433,291
Dec 26, 202499.77105.0099.00102.21102.212,088,673
Dec 25, 2024101.46101.9498.8999.7799.771,327,432
Dec 24, 202499.00101.6796.85101.61101.612,514,187
Dec 23, 2024104.00104.0097.2597.9097.903,246,968
Dec 20, 2024101.68106.68101.04103.63103.632,822,225
Dec 19, 2024101.00102.8299.81102.11102.111,540,146
Dec 18, 202498.00103.6898.00101.91101.911,527,995
Dec 17, 2024101.85102.79100.90101.18101.181,320,060
Dec 16, 2024105.96106.00101.51102.03102.032,273,137
Dec 13, 2024109.43111.10105.30105.88105.883,624,299
Dec 12, 2024110.73111.20108.24109.43109.431,841,615
Dec 11, 2024110.18112.60109.20111.11111.111,946,919
Dec 10, 2024113.01114.50109.00110.67110.673,502,784
Dec 9, 2024108.01108.88106.00107.68107.682,314,845
Dec 6, 2024103.93109.95101.99108.80108.803,798,333
Dec 5, 2024103.04105.92102.30104.45104.451,904,582
Dec 4, 2024105.96108.55103.52103.91103.913,612,046
Dec 3, 2024106.07106.50101.01103.09103.092,753,590
Dec 2, 2024105.92107.23104.02105.55105.552,715,251
Nov 29, 2024100.00108.8799.70106.92106.923,390,412
Nov 28, 2024101.56103.5799.20100.54100.542,021,946
Nov 27, 2024100.00101.8797.02101.54101.542,549,371
Nov 26, 202499.72102.1999.29100.49100.491,790,668
Nov 25, 2024101.25102.8297.5099.4899.482,308,737
Nov 22, 2024106.10108.87101.16101.29101.292,698,672
Nov 21, 2024107.01108.00104.57106.06106.062,003,504
Nov 20, 2024105.21107.92104.11107.31107.312,070,544
Nov 19, 2024102.10106.00100.30105.90105.902,716,682
Nov 18, 2024106.01106.8899.82100.80100.802,952,015
Nov 15, 2024110.22111.88105.21105.21105.212,606,538
Nov 14, 2024117.00117.66110.15110.60110.603,807,329
Nov 13, 2024116.35118.49115.01117.43117.432,833,749
Nov 12, 2024121.08121.70116.00116.94116.944,899,602
Nov 11, 2024117.72123.70117.00120.19120.195,778,989
Nov 8, 2024120.05123.69116.36116.75116.754,310,009
Nov 7, 2024112.96118.16111.50117.42117.423,395,143
Nov 6, 2024110.72120.46109.71113.73113.734,777,174
Nov 5, 2024103.65110.98102.07110.37110.373,837,677
Nov 4, 2024104.90105.50101.55103.59103.593,122,233
Nov 1, 2024109.00110.33104.41104.64104.642,840,501
Oct 31, 2024113.00114.38107.38111.46111.463,439,127
Oct 30, 2024116.31119.00110.95112.85112.853,739,090
Oct 29, 2024125.00126.50118.00118.30118.303,067,195
Oct 28, 2024125.00125.08119.75124.46124.462,843,479
Oct 25, 2024119.99125.40116.82123.25123.253,401,900
Oct 24, 2024117.00120.29115.00117.82117.822,972,947
Oct 23, 2024117.01120.59115.00117.55117.553,061,493
Oct 22, 2024120.00122.79114.44117.40117.403,672,923
Oct 21, 2024126.00135.10120.27120.60120.606,779,791
Oct 18, 2024104.00123.79103.50118.45118.455,373,394
Oct 17, 2024105.39107.87104.61105.48105.482,784,327
Oct 16, 2024105.03107.10102.22103.73103.733,057,944
Oct 15, 2024111.99115.88108.10108.40108.403,450,655
Oct 14, 2024111.99114.11105.53111.77111.774,361,249
Oct 11, 2024120.97123.93109.89111.99111.994,816,192
Oct 10, 2024129.00137.37124.00124.72124.725,602,430
Oct 9, 2024122.00145.00114.88136.00136.0010,831,991
Oct 8, 2024121.15121.15116.13121.15121.153,528,998
Sep 30, 202490.03100.9690.00100.96100.963,846,294
Sep 27, 202481.1885.1080.6384.1384.131,508,466
Sep 26, 202475.4578.9974.6278.9678.961,428,873
Sep 25, 202472.1076.5772.0575.0775.071,804,623
Sep 24, 202468.2472.1466.8071.9571.951,862,201
Sep 23, 202469.8070.5567.8868.0968.091,190,739
Sep 20, 202472.6072.7569.8870.4070.40971,172
Sep 19, 202472.0874.8072.0772.6172.611,171,450
Sep 18, 202474.7974.9171.7172.0872.08715,238
Sep 13, 202476.0976.8874.1474.1674.16728,216
Sep 12, 202473.5077.6273.2976.4376.431,690,626
Sep 11, 202473.1873.8472.1173.1773.17708,075
Sep 10, 202472.9973.6570.5073.0073.001,016,675
Sep 9, 202474.3074.7472.0772.5572.55748,818
Sep 6, 202476.8676.8674.2874.4174.41665,388
Sep 5, 202476.9878.2976.2076.7676.76568,795
Sep 4, 202475.0078.8874.5776.9376.93899,352
Sep 3, 202475.3877.3075.3376.0776.07773,444
Sep 2, 202479.2581.4875.3175.3775.371,405,615
Aug 30, 202477.2280.3376.3079.7579.751,421,722
Aug 29, 202475.6478.0875.1577.2277.22837,124
Aug 28, 202477.2879.5176.0576.2576.25926,042
Aug 27, 202475.9777.4974.5876.6276.62854,649
Aug 26, 202474.9077.7774.3976.0376.03958,069
Aug 23, 202476.7976.9573.9574.3274.321,001,157
Aug 22, 202479.7880.6976.0776.4576.451,176,297
Aug 21, 202480.9683.4079.6880.1080.10937,503
Aug 20, 202485.0085.0080.7080.7980.79991,600
Aug 19, 202480.0086.0678.4083.8783.871,709,638
Aug 16, 202481.9582.2080.0080.0880.08911,859
Aug 15, 202481.5282.8080.0781.8181.81923,279
Aug 14, 202483.6083.8981.5881.8081.80840,466
Aug 13, 202482.9283.7682.0883.1783.17728,921
Aug 12, 202483.0084.4082.2182.7282.72806,595
Aug 9, 202487.8988.5083.4383.4783.471,287,704
Aug 8, 202483.3888.0082.8786.7586.751,402,299
Aug 7, 202484.1485.0083.0684.0184.01846,698
Aug 6, 202486.0286.4482.8884.5084.501,411,309
Aug 5, 202486.5688.5984.2184.4084.401,466,233
Aug 2, 202491.4891.7087.2087.5887.581,595,419
Aug 1, 202491.5094.4090.0092.3892.381,899,616
Jul 31, 202485.0390.1584.3789.9289.921,757,026
Jul 30, 202482.0086.9981.1885.4685.461,578,306
Jul 29, 202482.9783.4881.8182.1682.16984,490
Jul 26, 202485.2886.2181.8083.0083.001,883,339
Jul 25, 202485.1887.2184.5084.9384.931,176,559
Jul 24, 202489.4089.8985.4585.6085.601,728,488
Jul 23, 202495.7095.8889.2089.4089.401,839,304
Jul 22, 202491.7898.0090.9596.4096.403,231,434
Jul 19, 202486.6794.9084.1590.2290.223,040,649
Jul 18, 202484.5585.2881.7384.1584.151,233,697
Jul 17, 202485.9286.4384.2384.4484.441,134,366
Jul 16, 202484.0886.3282.6985.9085.901,455,043
Jul 15, 202487.3087.8884.2184.5684.561,182,438
Jul 12, 202487.2088.1085.7587.4787.471,422,612
Jul 11, 202489.8091.8888.2288.6688.661,729,090
Jul 10, 202487.5088.3886.0686.2586.251,066,048
Jul 9, 202484.8088.4084.1588.0088.001,921,973
Jul 8, 202485.7788.8084.7185.2185.211,242,939
Jul 5, 202487.1987.1987.1987.1987.19-
Jul 4, 202491.1691.8787.1087.1987.191,213,911
Jul 3, 202490.5892.8988.2191.1291.121,595,518
Jul 2, 202492.4693.2189.8990.6090.601,670,816
Jul 1, 202495.0297.7789.0192.3892.382,768,413
Jun 28, 202498.7599.4596.3197.8197.812,041,849
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 7, 202496.8097.2893.2494.7394.731,577,416
Jun 6, 202498.89101.4596.2296.2596.251,366,664
Jun 5, 2024101.01101.7198.5698.8998.891,314,811
Jun 4, 202497.67100.5096.85100.48100.481,427,514
Jun 3, 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

Related Tickers

301611.SZ SUZHOU KEMATEK INC
56.19
-1.16%
 
300666.SZ Konfoong Materials International Co., Ltd
74.96
-1.74%
 
1LRCX.MI Lam Research Corporation
73.15
-0.11%
 
688048.SS Suzhou Everbright Photonics Co., Ltd.
58.91
-3.08%
 
301297.SZ Ferrotec (An Hui) Technology Development Co.,LTD
38.70
-1.00%
 
688037.SS KINGSEMI Co., Ltd.
98.76
+2.96%
 
300623.SZ Jiangsu JieJie Microelectronics Co., Ltd.
30.05
-1.67%
 
600171.SS SHNAGHAI BELLING
34.75
-1.28%
 
600206.SS GRINM ADVANCED MATERIALS
18.76
-3.05%
 
688313.SS Henan Shijia Photons Technology Co., Ltd.
28.70
-1.00%