Skip to main content
3onedata Co., Ltd. (SHA:688618)
China flag China · Delayed Price · Currency is CNY
33.58
+1.36 (4.22%)
Mar 10, 2026, 3:00 PM CST

3onedata Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202632.4834.1032.4833.5833.584.22%1,934,404
Mar 9, 202631.9132.8331.4032.2232.22-0.83%2,243,185
Mar 6, 202632.2432.7531.8032.4932.490.93%1,113,458
Mar 5, 202632.1032.8632.0032.1932.192.29%1,197,656
Mar 4, 202631.0631.8430.8531.4731.470.22%1,292,569
Mar 3, 202633.2633.5931.2131.4031.40-5.34%2,615,994
Mar 2, 202633.2634.6732.8933.1733.17-2.58%2,085,445
Feb 27, 202633.9734.3733.4134.0534.05-1.02%1,995,546
Feb 26, 202633.2534.4533.1034.4034.403.30%1,783,957
Feb 25, 202633.1833.8232.7033.3033.300.36%1,682,821
Feb 24, 202632.6034.0632.3033.1833.182.41%2,742,385
Feb 13, 202632.3632.8832.0232.4032.400.37%1,219,841
Feb 12, 202632.0032.8831.4832.2832.282.12%1,346,861
Feb 11, 202631.9332.1431.4331.6131.61-0.66%1,008,401
Feb 10, 202632.6632.6631.6231.8231.82-2.09%1,381,554
Feb 9, 202631.9532.9731.3532.5032.503.83%1,979,627
Feb 6, 202630.8331.8430.6631.3031.301.36%1,274,097
Feb 5, 202631.4731.6430.7630.8830.88-2.03%1,583,919
Feb 4, 202630.8732.5430.8731.5231.52-1.99%1,735,406
Feb 3, 202631.6532.5931.6532.1632.163.08%1,422,893
Feb 2, 202631.5032.8931.2031.2031.20-2.62%1,957,416
Jan 30, 202631.3232.2931.1332.0432.041.91%1,696,892
Jan 29, 202632.3933.1731.3831.4431.44-2.93%2,003,194
Jan 28, 202633.2233.4132.1532.3932.39-2.56%1,772,297
Jan 27, 202632.9433.6032.0033.2433.24-0.39%2,095,749
Jan 26, 202632.8534.3432.3133.3733.371.68%2,678,996
Jan 23, 202631.8533.2031.8532.8232.823.05%2,151,871
Jan 22, 202632.1532.6631.7531.8531.85-0.93%1,634,272
Jan 21, 202631.2632.4931.2032.1532.152.13%2,018,028
Jan 20, 202632.4432.9031.2031.4831.48-2.96%2,178,954
Jan 19, 202633.0033.8732.3032.4432.44-4.48%2,609,794
Jan 16, 202634.0734.9332.7533.9633.96-0.96%3,091,271
Jan 15, 202635.0035.7033.8534.2934.29-6.41%4,690,803
Jan 14, 202635.0937.7734.6536.6436.648.43%7,671,099
Jan 13, 202633.8034.6832.0633.7933.792.52%5,380,691
Jan 12, 202631.9933.3331.4232.9632.963.10%5,750,627
Jan 9, 202632.4032.8231.0031.9731.97-1.87%6,124,359
Jan 8, 202631.8133.8031.3532.5832.587.88%7,497,278
Jan 7, 202628.3830.6827.8930.2030.206.71%4,257,862
Jan 6, 202628.0029.3227.6728.3028.302.31%2,889,367
Jan 5, 202626.9527.9426.7327.6627.663.75%1,807,456
Dec 31, 202526.8327.1726.4826.6626.66-0.60%1,051,013
Dec 30, 202527.2727.3826.8226.8226.82-1.18%963,087
Dec 29, 202527.8527.8526.9927.1427.14-1.63%1,544,706
Dec 26, 202528.0328.0327.4027.5927.59-0.58%1,225,178
Dec 25, 202527.3127.9527.3027.7527.750.80%1,337,841
Dec 24, 202527.1027.6927.0027.5327.531.10%1,254,363
Dec 23, 202527.0627.5026.9427.2327.23-0.22%1,283,263
Dec 22, 202526.7627.4926.7127.2927.292.48%1,513,250
Dec 19, 202526.6127.0826.6126.6326.630.08%1,011,224
Dec 18, 202526.2026.9426.0026.6126.611.26%1,174,478
Dec 17, 202526.3526.8225.5626.2826.28-0.08%1,460,457
Dec 16, 202526.9026.9626.2726.3026.30-2.23%1,457,485
Dec 15, 202527.1427.3526.7126.9026.90-0.88%1,321,429
Dec 12, 202527.8427.8427.0027.1427.14-2.02%1,645,192
Dec 11, 202528.0828.0827.4127.7027.70-0.79%1,616,096
Dec 10, 202527.8128.3627.3727.9227.920.07%2,423,989
Dec 9, 202526.9928.8526.9927.9027.902.80%3,202,633
Dec 8, 202526.1727.2326.0427.1427.143.71%1,534,059
Dec 5, 202525.9526.2425.4426.1726.170.85%1,353,483
Dec 4, 202526.1526.3925.8325.9525.95-0.76%1,196,903
Dec 3, 202527.1227.1225.9126.1526.15-2.79%1,389,015
Dec 2, 202527.5227.5426.8826.9026.90-2.25%1,298,227
Dec 1, 202527.3727.7727.2127.5227.520.73%1,590,071
Nov 28, 202527.0827.3626.8627.3227.320.92%1,199,600
Nov 27, 202526.9527.4826.8027.0727.070.56%1,261,253
Nov 26, 202527.1927.5826.9026.9226.92-0.99%1,968,058
Nov 25, 202526.8927.6526.7727.1927.191.80%2,634,788
Nov 24, 202526.5026.9526.1126.7126.711.95%2,134,767
Nov 21, 202527.6027.8625.7926.2026.20-6.66%2,981,036
Nov 20, 202528.7029.0227.8328.0728.07-0.28%3,543,268
Nov 19, 202529.0029.6028.0528.1528.15-2.90%4,937,480
Nov 18, 202526.3529.6326.3528.9928.999.44%6,439,922
Nov 17, 202526.9726.9726.4026.4926.49-0.60%1,091,768
Nov 14, 202526.5227.1126.5026.6526.65-0.22%1,114,799
Nov 13, 202526.7327.0126.5126.7126.71-0.37%1,090,996
Nov 12, 202526.9827.0326.4526.8126.81-0.63%1,019,604
Nov 11, 202526.4827.3926.4526.9826.980.82%1,343,909
Nov 10, 202527.5527.5526.6626.7626.76-0.96%1,453,142
Nov 7, 202527.2627.2626.7127.0227.02-1.24%1,096,824
Nov 6, 202527.2127.6926.4527.3627.361.03%1,493,023
Nov 5, 202526.5627.2526.4727.0827.080.48%1,224,659
Nov 4, 202527.1927.3026.7626.9526.95-0.88%1,444,203
Nov 3, 202526.9227.2626.6327.1927.191.08%2,005,052
Oct 31, 202527.2927.4626.6526.9026.900.56%3,002,705
Oct 30, 202527.6627.6926.6626.7526.75-3.43%1,880,498
Oct 29, 202527.9928.3927.3527.7027.70-1.88%2,540,474
Oct 28, 202526.5528.3826.4128.2328.235.30%3,795,493
Oct 27, 202526.4526.8926.1626.8126.811.63%2,518,355
Oct 24, 202525.9026.4425.5426.3826.382.29%2,071,492
Oct 23, 202526.0026.8025.4225.7925.79-1.23%2,592,125
Oct 22, 202524.5226.8624.3026.1126.116.66%3,689,915
Oct 21, 202524.2124.5824.0024.4824.481.58%935,302
Oct 20, 202523.7624.5823.7624.1024.102.03%1,067,505
Oct 17, 202525.0625.0623.5623.6223.62-1.79%1,056,542
Oct 16, 202524.1525.2524.0324.0524.05-1.23%1,310,894
Oct 15, 202524.3224.5723.7824.3524.351.63%1,077,622
Oct 14, 202524.8925.3023.7423.9623.96-3.70%1,266,485
Oct 13, 202523.5624.9023.2024.8824.881.30%1,857,461
Oct 10, 202525.5525.6424.4524.5624.56-3.76%2,198,208