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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	29	28.15	28.15	29.6	28.05	4.94M
November 18, 2025	26.35	28.99	28.99	29.63	26.35	6.44M
November 17, 2025	26.97	26.49	26.49	26.97	26.4	1.09M
November 14, 2025	26.52	26.65	26.65	27.11	26.5	1.11M
November 13, 2025	26.73	26.71	26.71	27.01	26.51	1.09M
November 12, 2025	26.98	26.81	26.81	27.03	26.45	1.02M
November 11, 2025	26.48	26.98	26.98	27.39	26.45	1.34M
November 10, 2025	27.55	26.76	26.76	27.55	26.66	1.45M
November 07, 2025	27.26	27.02	27.02	27.26	26.71	1.1M
November 06, 2025	27.21	27.36	27.36	27.69	26.45	1.49M
November 05, 2025	26.56	27.08	27.08	27.25	26.47	1.22M
November 04, 2025	27.19	26.95	26.95	27.3	26.76	1.44M
November 03, 2025	26.92	27.19	27.19	27.26	26.63	2.01M
October 31, 2025	27.29	26.9	26.9	27.46	26.65	3M
October 30, 2025	27.66	26.75	26.75	27.69	26.66	1.88M
October 29, 2025	27.99	27.7	27.7	28.39	27.35	2.54M
October 28, 2025	26.55	28.23	28.23	28.38	26.41	3.8M
October 27, 2025	26.45	26.81	26.81	26.89	26.16	2.52M
October 24, 2025	25.9	26.38	26.38	26.44	25.54	2.07M
October 23, 2025	26	25.79	25.79	26.8	25.42	2.59M
October 22, 2025	24.52	26.11	26.11	26.86	24.3	3.69M
October 21, 2025	24.21	24.48	24.48	24.58	24	935,302

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