3onedata Co., Ltd. - 688618.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	32.36	32.4	32.4	32.88	32.02	1.22M
February 12, 2026	32	32.28	32.28	32.88	31.48	1.35M
February 11, 2026	31.93	31.61	31.61	32.14	31.43	1.01M
February 10, 2026	32.66	31.82	31.82	32.66	31.62	1.38M
February 09, 2026	31.95	32.5	32.5	32.97	31.35	1.98M
February 06, 2026	30.83	31.3	31.3	31.84	30.66	1.27M
February 05, 2026	31.47	30.88	30.88	31.64	30.76	1.58M
February 04, 2026	30.87	31.52	31.52	32.54	30.87	1.74M
February 03, 2026	31.65	32.16	32.16	32.59	31.65	1.42M
February 02, 2026	31.5	31.2	31.2	32.89	31.2	1.96M
January 30, 2026	31.32	32.04	32.04	32.29	31.13	1.7M
January 29, 2026	32.39	31.44	31.44	33.17	31.38	2M
January 28, 2026	33.22	32.39	32.39	33.41	32.15	1.77M
January 27, 2026	32.94	33.24	33.24	33.6	32	2.1M
January 26, 2026	32.85	33.37	33.37	34.34	32.31	2.68M
January 23, 2026	31.85	32.82	32.82	33.2	31.85	2.15M
January 22, 2026	32.15	31.85	31.85	32.66	31.75	1.63M
January 21, 2026	31.26	32.15	32.15	32.49	31.2	2.02M
January 20, 2026	32.44	31.48	31.48	32.9	31.2	2.18M
January 19, 2026	33	32.44	32.44	33.87	32.3	2.61M
January 16, 2026	34.07	33.96	33.96	34.93	32.75	3.09M
January 15, 2026	35	34.29	34.29	35.7	33.85	4.69M
January 14, 2026	35.09	36.64	36.64	37.77	34.65	7.67M
January 13, 2026	33.8	33.79	33.79	34.68	32.06	5.38M
January 12, 2026	31.99	32.96	32.96	33.33	31.42	5.75M
January 09, 2026	32.4	31.97	31.97	32.82	31	6.12M
January 08, 2026	31.81	32.58	32.58	33.8	31.35	7.5M
January 07, 2026	28.38	30.2	30.2	30.68	27.89	4.26M
January 06, 2026	28	28.3	28.3	29.32	27.67	2.89M
January 05, 2026	26.95	27.66	27.66	27.94	26.73	1.81M
December 31, 2025	26.83	26.66	26.66	27.17	26.48	1.05M
December 30, 2025	27.27	26.82	26.82	27.38	26.82	963,087
December 29, 2025	27.85	27.14	27.14	27.85	26.99	1.54M
December 26, 2025	28.03	27.59	27.59	28.03	27.4	1.23M
December 25, 2025	27.31	27.75	27.75	27.95	27.3	1.34M
December 24, 2025	27.1	27.53	27.53	27.69	27	1.25M
December 23, 2025	27.06	27.23	27.23	27.5	26.94	1.28M
December 22, 2025	26.76	27.29	27.29	27.49	26.71	1.51M
December 19, 2025	26.61	26.63	26.63	27.08	26.61	1.01M
December 18, 2025	26.2	26.61	26.61	26.94	26	1.17M
December 17, 2025	26.35	26.28	26.28	26.82	25.56	1.46M
December 16, 2025	26.9	26.3	26.3	26.96	26.27	1.46M
December 15, 2025	27.14	26.9	26.9	27.35	26.71	1.32M
December 12, 2025	27.84	27.14	27.14	27.84	27	1.65M
December 11, 2025	28.08	27.7	27.7	28.08	27.41	1.62M
December 10, 2025	27.81	27.92	27.92	28.36	27.37	2.42M
December 09, 2025	26.99	27.9	27.9	28.85	26.99	3.2M
December 08, 2025	26.17	27.14	27.14	27.23	26.04	1.53M
December 05, 2025	25.95	26.18	26.18	26.24	25.44	1.24M
December 04, 2025	26.15	25.95	25.95	26.39	25.83	1.2M
December 03, 2025	27.12	26.15	26.15	27.12	25.91	1.39M
December 02, 2025	27.52	26.9	26.9	27.54	26.88	1.3M
December 01, 2025	27.37	27.52	27.52	27.77	27.21	1.59M
November 28, 2025	27.08	27.32	27.32	27.36	26.86	1.2M
November 27, 2025	26.95	27.07	27.07	27.48	26.8	1.26M
November 26, 2025	27.19	26.92	26.92	27.58	26.9	1.97M
November 25, 2025	26.89	27.19	27.19	27.65	26.77	2.63M
November 24, 2025	26.5	26.71	26.71	26.95	26.11	2.13M
November 21, 2025	27.6	26.2	26.2	27.86	25.79	2.98M
November 20, 2025	28.7	28.07	28.07	29.02	27.83	3.54M

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