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

35.16

+1.28(+3.78%)

Updated at June 03 10:11AM

Currency In CNY

688618.SS Historical Return

If you invested ¥1000 in 3onedata Co., Ltd. (688618.SS) since IPO date, it would be worth ¥849.97 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,936, while ¥1000 invested 1 year ago would be worth ¥1,569.25. This corresponds to total returns of -15%, 93.6%, 56.92%, respectively, with annualized returns of -2.95%, 14.12%, 56.92%.

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
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
May 07, 2026	37	38.2	38.2	38.33	36.57	3.15M
May 06, 2026	36	36.41	36.41	38.25	36	3.24M
April 30, 2026	35	35.99	35.99	36.58	34.72	3.88M
April 29, 2026	36.46	36.56	36.56	37.64	36	3.13M
April 28, 2026	37.66	36.78	36.78	38.29	36.57	3.93M
April 27, 2026	39.99	38.1	38.1	39.99	36.4	6.17M
April 24, 2026	39.54	39.8	39.8	40	38.42	3.37M
April 23, 2026	40	39.54	39.54	41.36	38.83	3.54M
April 22, 2026	40.52	40.4	40.4	40.85	39.38	3.64M
April 21, 2026	41.18	40.7	40.7	42.69	40.4	3.5M
April 20, 2026	42	41.55	41.55	43.18	40.18	5.82M
April 17, 2026	40.42	41.95	41.95	42.35	39.21	7.7M
April 16, 2026	38.56	41.21	41.21	42.5	37.4	10.04M
April 15, 2026	35.1	39.37	39.37	41.95	35.1	11.38M
April 14, 2026	35.05	34.96	34.96	35.77	34.4	3.47M
April 13, 2026	35.25	34.95	34.95	35.48	34.33	3.01M
April 10, 2026	36.28	35.25	35.25	36.37	35	4.05M
April 09, 2026	36.96	36.28	36.28	37.66	35.6	5.05M
April 08, 2026	38.65	37.33	37.33	38.95	35.81	7.12M
April 07, 2026	36.85	37.89	37.89	40.1	36.2	8.75M
April 03, 2026	36	36.2	36.2	38.47	34.44	6.61M
April 02, 2026	32.04	36.44	36.44	36.95	31.85	6.86M
April 01, 2026	32.15	32.21	32.21	32.85	31.62	2.39M
March 31, 2026	31.23	31.72	31.72	32.98	29.89	3.53M
March 30, 2026	28.6	30.62	30.62	31.13	28.6	2.2M
March 27, 2026	28.85	29.21	29.21	29.63	28.52	1.37M
March 26, 2026	30	29.01	29.01	30.29	28.85	1.94M
March 25, 2026	29.05	30.13	30.13	30.98	29.05	3.59M
March 24, 2026	28.46	28.64	28.64	28.95	27.33	3.2M
March 23, 2026	29.56	27.11	27.11	29.57	26.86	3M
March 20, 2026	31.67	29.9	29.9	32.29	29.9	1.32M
March 19, 2026	31.8	31.2	31.2	31.88	31.07	914,057
March 18, 2026	30.87	32.09	32.09	32.09	30.8	1.22M
March 17, 2026	32.4	30.9	30.9	32.5	30.82	1.37M
March 16, 2026	33.24	32.24	32.24	33.24	31.7	1.4M
March 13, 2026	32.9	32.58	32.58	33.63	32.58	1.29M
March 12, 2026	33.68	33.24	33.24	34.5	33.03	1.74M
March 11, 2026	33.7	33.63	33.63	35.38	33.51	2.63M
March 10, 2026	32.48	33.47	33.58	34.1	32.48	1.36M
March 09, 2026	31.91	32.22	32.22	32.83	31.4	2.24M
March 06, 2026	32.24	32.49	32.49	32.75	31.8	1.11M
March 05, 2026	32.1	32.19	32.19	32.86	32	1.2M