3onedata Co., Ltd. (688618.SS) SHH

Currency In CNY

688618.SS Historical Return

If you invested ¥1000 in 3onedata Co., Ltd. (688618.SS) since IPO date, it would be worth ¥650.03 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,270.1, while ¥1000 invested 1 year ago would be worth ¥967.15. This corresponds to total returns of -35%, 27.01%, -3.28%, respectively, with annualized returns of -7.41%, 4.9%, -3.28%.

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

688618.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	25.9	25.91	25.91	26.8	25.81	2.51M
July 30, 2026	26.58	24.96	24.96	26.88	24.9	2.66M
July 29, 2026	26.7	26.71	26.71	26.99	25.85	2.5M
July 28, 2026	28.36	26.85	26.85	28.36	26.69	2.69M
July 27, 2026	28	28.65	28.65	28.8	27.14	3.8M
July 24, 2026	28.9	28.05	28.05	30.1	27.04	6.75M
July 23, 2026	24.94	30.07	30.07	30.07	24.7	3.99M
July 22, 2026	24.59	25.06	25.06	26.66	24.44	4.11M
July 21, 2026	22.39	24.63	24.63	24.84	21.2	4.29M
July 20, 2026	23.77	22.17	22.17	24.44	21.63	2.83M
July 17, 2026	26.18	23.75	23.75	26.18	23.37	2.7M
July 16, 2026	26.55	25.97	25.97	27.15	25.75	1.72M
July 15, 2026	26.86	26.37	26.37	27.82	26.14	1.57M
July 14, 2026	26.8	27.13	27.13	27.36	25.57	2.4M
July 13, 2026	28.5	26.81	26.81	30.2	26.29	3.47M
July 10, 2026	28.09	28.28	28.28	29.64	27.94	2.58M
July 09, 2026	28.03	28.16	28.16	28.32	26.51	2.17M
July 08, 2026	28.23	28	28	29.02	27.24	1.67M
July 07, 2026	29.65	28.33	28.33	30.14	28.22	1.86M
July 06, 2026	31.42	30.15	30.15	31.8	29	2.41M
July 03, 2026	31.21	30.97	30.97	32.86	30.82	2.56M
July 02, 2026	32.21	31.41	31.41	33.87	31.21	3.16M
July 01, 2026	31	32.83	32.83	34.5	30.73	4.62M
June 30, 2026	28.6	30.77	30.77	31.08	28.42	3.1M
June 29, 2026	30.9	28.69	28.69	30.9	28.1	2.72M
June 26, 2026	32	30.53	30.53	32	29.34	3.23M
June 25, 2026	32.84	31.29	31.29	33.57	31	3.17M
June 24, 2026	33.7	32.53	32.53	34.06	31.41	2.81M
June 23, 2026	34.65	33.47	33.47	34.77	33.2	2.73M
June 22, 2026	35.87	34.79	34.79	36.3	33.25	3.59M
June 18, 2026	33.02	35.56	35.56	36.59	33.02	3.31M
June 17, 2026	34.22	33.4	33.4	34.22	33.1	2.11M
June 16, 2026	32.66	33.98	33.98	34.3	32.25	2.31M
June 15, 2026	31.76	32.87	32.87	33.58	31.46	2.2M
June 12, 2026	32.5	31.07	31.07	32.81	30.88	1.85M
June 11, 2026	31.04	31.5	31.5	32.31	31.04	1.38M
June 10, 2026	32.23	31.87	31.87	32.95	31.16	2.3M
June 09, 2026	31.2	32.88	32.88	33.06	31.2	2.01M
June 08, 2026	31.5	31.94	31.94	33.46	31.23	2.84M
June 05, 2026	33.71	34.21	34.21	35.56	33.37	2.92M
June 04, 2026	34.5	33.72	33.72	34.5	33.05	2.51M
June 03, 2026	34.72	34.28	34.28	35.91	33.72	2.91M
June 02, 2026	34.46	33.88	33.88	34.89	32.58	2.8M
June 01, 2026	35.75	34.42	34.42	36.48	34.3	2.47M
May 29, 2026	38.2	35.75	35.75	39.06	35.3	3.44M
May 28, 2026	37.19	38.59	38.59	39.31	36.9	3.22M
May 27, 2026	39.2	37.48	37.48	40.49	36.91	4.43M
May 26, 2026	42.28	38.7	38.7	42.66	37.7	4.8M
May 25, 2026	41.33	43.04	43.04	43.3	39.6	5.57M
May 22, 2026	39.02	39.31	39.31	40	38.9	3.08M
May 21, 2026	42.29	38.83	38.83	43.37	38	4.69M
May 20, 2026	42.34	42.51	42.51	43.95	41.2	3.3M
May 19, 2026	41.55	42.8	42.8	42.95	40.65	3.33M
May 18, 2026	41.93	42.04	42.04	43.05	41.51	2.64M
May 15, 2026	42.95	42.16	42.16	43.77	41.24	3.56M
May 14, 2026	44.64	42.65	42.65	45.8	42.65	4.04M
May 13, 2026	44.67	44.83	44.83	46	43.5	5.23M
May 12, 2026	47.5	44.87	44.87	48.45	44.34	7.45M
May 11, 2026	40.5	46.8	46.8	46.8	40.5	7.52M
May 08, 2026	37.5	39	39	39.69	37.2	3.26M