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

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 ¥555.84 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥915.08, while ¥1000 invested 1 year ago would be worth ¥952.85. This corresponds to total returns of -44.42%, -8.49%, -4.71%, respectively, with annualized returns of -9.3%, -1.76%, -4.71%.

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
August 21, 2026	65.73	66.49	66.49	67.25	63.5	444,958
August 20, 2026	66.13	65.73	65.73	66.8	64.61	307,737
August 19, 2026	69.98	65.48	65.48	69.98	65	915,314
August 18, 2026	70.45	69.8	69.8	70.5	68.3	746,056
August 17, 2026	70.59	70.78	70.78	71.1	68.77	962,642
August 14, 2026	75	70.52	70.52	75	69.11	1.64M
August 13, 2026	70.25	74.16	74.16	76.24	70.25	1.93M
August 12, 2026	72.22	72.25	72.25	73.27	71.23	765,971
August 11, 2026	70.71	72.88	72.88	73.45	69.58	1.39M
August 10, 2026	68.93	70.21	70.21	72.23	68.8	1.47M
August 07, 2026	71.9	68.85	68.85	73	67.02	1.97M
August 06, 2026	70.35	73.3	73.3	73.3	69.42	1.39M
August 05, 2026	70.5	70.97	70.97	72.8	68.48	1.29M
August 04, 2026	66.42	69.33	69.33	70	66.37	1.08M
August 03, 2026	63.71	66.02	66.02	66.51	63	1.05M
July 31, 2026	59.99	64.36	64.36	67.23	59.99	1.34M
July 30, 2026	61.1	58.8	58.8	63.85	58.58	787,270
July 29, 2026	59.61	60.15	60.15	60.25	57.9	564,864
July 28, 2026	59.83	59.61	59.61	62.23	59.23	459,807
July 27, 2026	61	61.16	61.16	61.6	59.47	462,430
July 23, 2026	61.71	61.31	61.31	62.69	59.51	644,622
July 22, 2026	61.97	61.6	61.6	64.34	60.5	817,412
July 21, 2026	62	62.86	62.86	64.6	56.9	1.1M
July 20, 2026	67	61.99	61.99	67.5	61.55	1.28M
July 17, 2026	69.67	65.9	65.9	71.52	65.63	1.22M
July 16, 2026	70.4	69.89	69.89	72	69.66	635,441
July 15, 2026	72.7	70.68	70.68	73.9	69.86	585,665
July 14, 2026	71	72.89	72.89	73.7	69.66	977,943
July 13, 2026	75.13	72.94	72.94	76.5	72.8	1.28M
July 10, 2026	78	76.5	76.5	81.78	76.5	1.42M
July 09, 2026	76.6	78.98	78.98	79.1	74.77	1.14M
July 08, 2026	76.96	76.35	76.35	78.94	75	1.15M
July 07, 2026	78	76	76	79.42	75.55	1.44M
July 06, 2026	80.13	78.1	78.1	81.07	77.5	1.21M
July 03, 2026	82.96	80.75	80.75	84.14	80	1.76M
July 02, 2026	86.66	81.9	81.9	86.66	81.9	2.24M
July 01, 2026	76	85	85	85.97	75.69	3M
June 30, 2026	74.38	76.7	76.7	77.57	72.58	1.55M
June 29, 2026	74.06	74.38	74.38	75.96	71.88	1.34M
June 26, 2026	77.22	74.06	74.06	77.22	73.27	1.53M
June 25, 2026	80.41	77.77	77.77	81.23	75.91	1.76M
June 24, 2026	83.67	81.17	81.17	83.67	79.23	1.3M
June 23, 2026	85.85	82.8	82.8	85.85	81.91	1.23M
June 22, 2026	88.43	85.72	85.72	88.43	82.2	1.69M
June 18, 2026	89.67	86.7	86.7	92.12	86.59	1.68M
June 17, 2026	89	89.01	89.01	91.2	86.51	1.68M
June 16, 2026	86	89.76	89.76	92.77	85.05	2.26M
June 15, 2026	83.99	86.26	86.26	86.48	82.39	1.52M
June 12, 2026	83.25	84.27	84.27	88.45	83.25	1.81M
June 11, 2026	82.88	82.06	82.06	83.77	79.4	1.65M
June 10, 2026	85.57	83.78	83.78	87.9	81.97	1.67M
June 09, 2026	88.54	86.3	86.3	88.89	84.3	2.36M
June 08, 2026	88.1	86.8	86.8	91	85.05	1.77M
June 05, 2026	94	92	92	96	91	1.92M
June 04, 2026	97	94.94	94.94	99.51	93.85	2.6M
June 03, 2026	97.21	97.69	97.69	103.66	96.2	3.74M
June 02, 2026	90	99.27	99.27	101.58	87.35	4.84M
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