City Cement Company
3003.SRSAUBasic Materials● Active
$11.88
+$0.19(+1.63%)
Market Cap$1.7B
P/E Ratio—
52W High$17.89
52W Low$10.9
City Cement Company（3003.SR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
3003.sr · 日线历史（复权）· FMP · 截至 2026年6月15日
5-Year High5Y
$31.80
Aug 4, 2021
-62.6% from here
5-Year Low5Y
$10.90
Mar 1, 2026
+9.0% from low
IPO Priceadj.
$23.24
Oct 15, 2012
-48.9% since IPO
1 Year Ago
$16.60
Jun 15, 2025
-28.4% in 1Y
5 Years Ago
$30.90
Jun 15, 2021
-61.6% in 5Y
10 Years Ago
$20.27
Jun 15, 2016
-41.4% in 10Y
Historical Price Data · 3003.SR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | $11.74 | $11.97 | $11.74 | $11.88 | $11.88 | 1.3M | +1.19% |
| Jun 14, 2026 | $11.74 | $11.76 | $11.67 | $11.69 | $11.69 | 509K | -0.43% |
| Jun 11, 2026 | $11.72 | $11.73 | $11.62 | $11.64 | $11.64 | 534K | -0.68% |
| Jun 10, 2026 | $11.78 | $11.78 | $11.65 | $11.70 | $11.70 | 1.1M | -0.68% |
| Jun 9, 2026 | $11.91 | $12.01 | $11.74 | $11.79 | $11.79 | 1.4M | -1.01% |
| Jun 8, 2026 | $12.00 | $12.01 | $11.88 | $11.90 | $11.90 | 1.3M | -0.83% |
| Jun 7, 2026 | $11.99 | $12.09 | $11.95 | $12.01 | $12.01 | 571K | +0.17% |
| Jun 4, 2026 | $12.09 | $12.09 | $11.97 | $11.99 | $11.99 | 1.0M | -0.83% |
| Jun 3, 2026 | $12.12 | $12.18 | $12.06 | $12.07 | $12.07 | 644K | -0.41% |
| Jun 2, 2026 | $12.20 | $12.24 | $12.10 | $12.14 | $12.14 | 386K | -0.49% |
| Jun 1, 2026 | $12.20 | $12.23 | $12.16 | $12.20 | $12.20 | 279K | +0.00% |
| May 31, 2026 | $12.20 | $12.25 | $12.18 | $12.20 | $12.20 | 147K | +0.00% |
| May 25, 2026 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 0K | +0.00% |
| May 24, 2026 | $12.19 | $12.19 | $12.19 | $12.19 | $12.19 | 0K | +0.00% |
| May 21, 2026 | $12.12 | $12.20 | $12.01 | $12.19 | $12.19 | 122K | +0.58% |
| May 20, 2026 | $12.06 | $12.18 | $12.00 | $12.14 | $12.14 | 185K | +0.66% |
| May 19, 2026 | $11.96 | $12.10 | $11.94 | $12.05 | $12.05 | 275K | +0.75% |
| May 18, 2026 | $12.05 | $12.05 | $11.91 | $11.95 | $11.95 | 348K | -0.83% |
| May 17, 2026 | $12.01 | $12.03 | $11.97 | $12.03 | $12.03 | 280K | +0.17% |
| May 14, 2026 | $12.09 | $12.09 | $11.97 | $12.00 | $12.00 | 606K | -0.74% |
Showing 1–20 of 1,238 records
Annual Stock Price Performance · 3003.SR
Jan 1 → Dec 31 · 6 years2026-6.6%$12.72 → $11.88
-6.6%
2025-30.2%$18.06 → $12.61
-30.2%
2024-11.7%$20.60 → $18.20
-11.7%
2023+3.7%$20.00 → $20.74
+3.7%
2022-11.3%$22.54 → $20.00
-11.3%
2021-26.7%$30.75 → $22.54
-26.7%
Best Year2023 · +3.7%
Worst Year2025 · -30.2%
Positive Years1 / 6
Avg Annual Return-13.8%
6Y Total Return-61.4%
6Y CAGR~-14.7% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$521.48+0.00%
Mkt Cap $242.2B
BHP Group Limited
BHP
$92.13+0.00%
Mkt Cap $230.7B
Rio Tinto Group
RIO
$105.89+0.00%
Mkt Cap $171.1B
Southern Copper Corporation
SCCO
$193.22+0.00%
Mkt Cap $158.3B
Agnico Eagle Mines Limited
AEM.TO
$240.47+0.00%
Mkt Cap $113.7B
Newmont Corporation
NEM
$105.80+0.00%
Mkt Cap $107.0B
Freeport-McMoRan Inc.
FCX
$70.13+0.00%
Mkt Cap $98.3B
Barrick Gold Corporation
ABX.TO
$58.62+0.00%
Mkt Cap $94.2B
Agnico Eagle Mines Limited
AEM
$171.80+0.00%
Mkt Cap $81.3B
The Sherwin-Williams Company
SHW
$320.24+0.00%
Mkt Cap $78.3BWhat If You Invested in 3003.SR?
If you invested $1,000 in 3003.SR 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$586
Total Return-41.4%
CAGR~-5.2% / yr
Profit$-414
Based on Jun 15, 2016 · $20.27Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
City Cement Company（3003.SR）所属板块为 Basic Materials，主要交易场所为 SAU。本页行情快照中的最近价为 $11.88。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
3003.SR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
3003.SR 历史股价FMP 日线复权 OHLCV