Bonree Data Technology Co., Ltd (688229.SS) SHH

99.27

+10.76(+12.16%)

Updated at June 02 03:00PM

Currency In CNY

688229.SS Historical Return

If you invested ¥1000 in Bonree Data Technology Co., Ltd (688229.SS) since IPO date, it would be worth ¥829.88 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,163.23, while ¥1000 invested 1 year ago would be worth ¥2,014.82. This corresponds to total returns of -17.01%, 16.32%, 101.48%, respectively, with annualized returns of -3.17%, 3.07%, 101.48%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

688229.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	73.52	88.51	88.51	91.99	73.52	4.39M
May 29, 2026	91	81.3	81.3	92.3	80.02	3.04M
May 28, 2026	85.56	89.31	89.31	89.55	83.47	1.52M
May 27, 2026	89.26	85.56	85.56	91.33	84.5	2.14M
May 26, 2026	94	90.08	90.08	94	87.68	2.08M
May 25, 2026	98.81	94.75	94.75	98.81	92.34	2.36M
May 22, 2026	92	97.03	97.03	98.27	89.6	2.66M
May 21, 2026	96	90.65	90.65	98.99	90	2.67M
May 20, 2026	100.55	97.28	97.28	103.98	96	2.83M
May 19, 2026	92	100.99	100.99	101	91.01	4.29M
May 18, 2026	90	92.19	92.19	92.83	89.17	2.21M
May 15, 2026	90.26	92.22	92.22	94.04	88.26	3.32M
May 14, 2026	98.99	90.5	90.5	100.8	90.5	4.12M
May 13, 2026	98.41	98.7	98.7	101.7	95.88	3.81M
May 12, 2026	99.5	100.41	100.41	105	98.07	3.77M
May 11, 2026	103	101.4	101.4	104.49	99.02	4.61M
May 08, 2026	112.06	105.2	105.2	117	102.52	7.65M
May 07, 2026	97.66	98.25	98.25	100.48	94.13	2.79M
May 06, 2026	88.9	95.4	95.4	97.55	88.9	3.59M
April 30, 2026	85.93	86.08	86.08	87.99	84.5	1.44M
April 29, 2026	82.8	86.2	86.2	88.6	82.32	1.7M
April 28, 2026	87.06	84.05	84.05	87.9	83.54	2.2M
April 27, 2026	90.34	89.85	89.85	91.45	88.66	1.89M
April 24, 2026	93.39	92	92	94.8	88.8	2.36M
April 23, 2026	93.5	94.04	94.04	97.58	92.8	2.36M
April 22, 2026	86.56	96.19	96.19	97.5	84.35	4.16M
April 21, 2026	89.55	86.35	86.35	89.55	84.11	1.73M
April 20, 2026	88.7	88.35	88.35	91.1	87.7	1.96M
April 17, 2026	90.8	89.58	89.58	91.5	88.54	2.23M
April 16, 2026	90.53	91.81	91.81	94.33	89.5	2.76M
April 15, 2026	91.15	89.2	89.2	93.33	88.1	2.36M
April 14, 2026	88.02	90.55	90.55	91.88	88.02	2.6M
April 13, 2026	84.48	86.11	86.11	88.64	82.75	2.24M
April 10, 2026	88.98	84.85	84.85	90.09	84.68	2.05M
April 09, 2026	89.06	87.24	87.24	89.72	86.28	2.18M
April 08, 2026	83.98	90.57	90.57	91.49	82.01	3.1M
April 07, 2026	79.01	78.25	78.25	80.5	77.53	1.26M
April 03, 2026	80.98	79.25	79.25	82.5	78.16	2.14M
April 02, 2026	84.01	79.54	79.54	84.99	78.72	2.41M
April 01, 2026	89	85.94	85.94	89.89	84.67	2.56M
March 31, 2026	88.66	84.5	84.5	89.99	84.1	1.98M
March 30, 2026	92	90.3	90.3	94.03	86.2	2.31M
March 27, 2026	87.99	92.56	92.56	95	86.05	3.03M
March 26, 2026	94.13	88.52	88.52	94.29	87.8	2.34M
March 25, 2026	87.49	93.2	93.2	100.23	87.01	4.03M
March 24, 2026	86	84.78	84.78	86	80.18	3.1M
March 23, 2026	87.45	81.66	81.66	89.5	81	2.69M
March 20, 2026	100.21	90.3	90.3	100.84	89.88	3.06M
March 19, 2026	95	98.57	98.57	102.93	94.66	3.23M
March 18, 2026	92.8	98.43	98.43	99.79	92.8	3.46M
March 17, 2026	97.82	91.38	91.38	97.82	91.2	1.99M
March 16, 2026	100	98.27	98.27	100.98	93.52	2.38M
March 13, 2026	104.67	99.79	99.79	106	98.43	2.97M
March 12, 2026	106.2	105.27	105.27	108.49	102.3	4.95M
March 11, 2026	117.67	109.55	109.55	119.75	104.84	7.21M
March 10, 2026	109.89	116	120.06	123.77	109.89	6.18M
March 09, 2026	88.48	103.14	103.14	103.14	88.48	3.2M
March 06, 2026	84.53	85.95	85.95	87.88	83.11	1.63M
March 05, 2026	84.49	85.3	85.3	88.68	83.02	1.59M
March 04, 2026	82.68	81.62	81.21	85.28	80.98	1.08M