3onedata Co., Ltd. Class A 688618
SSE · China · Electronic Technology
CNY 27.96-0.73 (-2.54%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 27.96 | -2.54% | CNY 28.97 | CNY 29.51 | CNY 27.77 | 1.07M |
| 2026-09-29 | CNY 28.69 | +1.88% | CNY 28.17 | CNY 28.98 | CNY 27.68 | 1.54M |
| 2026-09-28 | CNY 28.16 | -3.10% | CNY 28.58 | CNY 29.19 | CNY 27.20 | 2.59M |
| 2026-09-24 | CNY 29.06 | -3.13% | CNY 30.60 | CNY 30.60 | CNY 28.77 | 1.05M |
| 2026-09-23 | CNY 30.00 | -1.35% | CNY 30.41 | CNY 30.58 | CNY 29.86 | 1.32M |
| 2026-09-22 | CNY 30.41 | +0.53% | CNY 30.21 | CNY 30.80 | CNY 30.00 | 1.26M |
| 2026-09-21 | CNY 30.25 | +2.65% | CNY 29.71 | CNY 30.45 | CNY 29.71 | 1.34M |
| 2026-09-18 | CNY 29.47 | +3.99% | CNY 28.68 | CNY 29.68 | CNY 28.66 | 1.87M |
| 2026-09-17 | CNY 28.34 | -0.94% | CNY 28.47 | CNY 29.11 | CNY 27.90 | 1.40M |
| 2026-09-16 | CNY 28.61 | +4.61% | CNY 27.28 | CNY 28.80 | CNY 27.16 | 2.46M |
| 2026-09-15 | CNY 27.35 | -3.97% | CNY 28.67 | CNY 28.68 | CNY 27.23 | 2.06M |
| 2026-09-14 | CNY 28.48 | +0.35% | CNY 27.88 | CNY 28.88 | CNY 27.50 | 1.42M |
| 2026-09-11 | CNY 28.38 | -3.83% | CNY 29.00 | CNY 29.41 | CNY 27.68 | 1.69M |
| 2026-09-10 | CNY 29.51 | +0.55% | CNY 29.34 | CNY 29.89 | CNY 28.41 | 1.53M |
| 2026-09-09 | CNY 29.35 | -1.94% | CNY 29.85 | CNY 30.50 | CNY 29.10 | 1.61M |
| 2026-09-08 | CNY 29.93 | -2.35% | CNY 30.36 | CNY 31.70 | CNY 29.80 | 2.43M |
| 2026-09-07 | CNY 30.65 | +6.02% | CNY 29.01 | CNY 31.15 | CNY 29.01 | 2.49M |
| 2026-09-04 | CNY 28.91 | -3.08% | CNY 29.87 | CNY 30.49 | CNY 28.71 | 1.58M |
| 2026-09-03 | CNY 29.83 | -1.87% | CNY 30.55 | CNY 30.90 | CNY 29.51 | 1.13M |
| 2026-09-02 | CNY 30.40 | -1.55% | CNY 30.39 | CNY 30.80 | CNY 29.86 | 1.57M |
| 2026-09-01 | CNY 30.88 | 0.00% | CNY 30.71 | CNY 30.98 | CNY 29.80 | 1.80M |
| 2026-08-31 | CNY 30.88 | +2.93% | CNY 29.72 | CNY 30.99 | CNY 29.10 | 2.06M |
| 2026-08-28 | CNY 30.00 | -4.31% | CNY 30.59 | CNY 31.55 | CNY 30.00 | 2.29M |
| 2026-08-27 | CNY 31.35 | -0.29% | CNY 31.37 | CNY 31.90 | CNY 31.03 | 2.75M |
| 2026-08-26 | CNY 31.44 | +3.46% | CNY 30.46 | CNY 31.50 | CNY 29.72 | 3.07M |
| 2026-08-25 | CNY 30.39 | +0.90% | CNY 29.98 | CNY 30.83 | CNY 28.70 | 1.95M |
| 2026-08-24 | CNY 30.12 | -4.11% | CNY 31.49 | CNY 31.66 | CNY 29.62 | 2.61M |
| 2026-08-21 | CNY 31.41 | +0.48% | CNY 31.68 | CNY 32.22 | CNY 30.10 | 3.49M |
| 2026-08-20 | CNY 31.26 | +6.73% | CNY 29.52 | CNY 33.69 | CNY 29.52 | 4.92M |
| 2026-08-19 | CNY 29.29 | -7.86% | CNY 30.58 | CNY 31.90 | CNY 29.16 | 3.16M |
| 2026-08-18 | CNY 31.79 | -0.90% | CNY 32.95 | CNY 34.07 | CNY 30.85 | 4.12M |
| 2026-08-17 | CNY 32.08 | +11.47% | CNY 28.78 | CNY 33.19 | CNY 28.78 | 6.04M |
| 2026-08-14 | CNY 28.78 | +0.66% | CNY 28.63 | CNY 29.06 | CNY 28.20 | 1.37M |
| 2026-08-13 | CNY 28.59 | -1.58% | CNY 29.52 | CNY 29.52 | CNY 28.58 | 2.17M |
| 2026-08-12 | CNY 29.05 | +0.55% | CNY 28.96 | CNY 29.47 | CNY 28.59 | 1.81M |
| 2026-08-11 | CNY 28.89 | -0.14% | CNY 28.97 | CNY 29.17 | CNY 28.00 | 2.17M |
| 2026-08-10 | CNY 28.93 | -0.55% | CNY 29.53 | CNY 29.61 | CNY 28.43 | 2.16M |
| 2026-08-07 | CNY 29.09 | +1.86% | CNY 28.71 | CNY 29.49 | CNY 27.70 | 2.88M |
| 2026-08-06 | CNY 28.56 | +0.81% | CNY 28.02 | CNY 28.78 | CNY 27.86 | 2.89M |
| 2026-08-05 | CNY 28.33 | +5.00% | CNY 26.88 | CNY 28.48 | CNY 26.73 | 2.64M |
| 2026-08-04 | CNY 26.98 | +4.21% | CNY 25.91 | CNY 27.00 | CNY 25.91 | 2.86M |
| 2026-08-03 | CNY 25.89 | -0.08% | CNY 25.82 | CNY 26.88 | CNY 25.31 | 2.54M |
| 2026-07-31 | CNY 25.91 | +3.81% | CNY 25.90 | CNY 26.80 | CNY 25.81 | 2.51M |
| 2026-07-30 | CNY 24.96 | -6.55% | CNY 26.58 | CNY 26.88 | CNY 24.90 | 2.66M |
| 2026-07-29 | CNY 26.71 | -0.52% | CNY 26.70 | CNY 26.99 | CNY 25.85 | 2.50M |
| 2026-07-28 | CNY 26.85 | -6.28% | CNY 28.36 | CNY 28.36 | CNY 26.69 | 2.69M |
| 2026-07-27 | CNY 28.65 | +2.14% | CNY 28.00 | CNY 28.80 | CNY 27.14 | 3.80M |
| 2026-07-24 | CNY 28.05 | -6.72% | CNY 28.90 | CNY 30.10 | CNY 27.04 | 6.75M |
| 2026-07-23 | CNY 30.07 | +19.99% | CNY 24.94 | CNY 30.07 | CNY 24.70 | 3.99M |
| 2026-07-22 | CNY 25.06 | +1.75% | CNY 24.59 | CNY 26.66 | CNY 24.44 | 4.11M |
| 2026-07-21 | CNY 24.63 | +11.10% | CNY 22.39 | CNY 24.84 | CNY 21.20 | 4.29M |
| 2026-07-20 | CNY 22.17 | -6.65% | CNY 23.77 | CNY 24.44 | CNY 21.63 | 2.83M |
| 2026-07-17 | CNY 23.75 | -8.55% | CNY 26.18 | CNY 26.18 | CNY 23.37 | 2.70M |
| 2026-07-16 | CNY 25.97 | -1.52% | CNY 26.55 | CNY 27.15 | CNY 25.75 | 1.72M |
| 2026-07-15 | CNY 26.37 | -2.80% | CNY 26.86 | CNY 27.82 | CNY 26.14 | 1.57M |
| 2026-07-14 | CNY 27.13 | +1.19% | CNY 26.80 | CNY 27.36 | CNY 25.57 | 2.40M |
| 2026-07-13 | CNY 26.81 | -5.20% | CNY 28.50 | CNY 30.20 | CNY 26.29 | 3.47M |
| 2026-07-10 | CNY 28.28 | +0.43% | CNY 28.09 | CNY 29.64 | CNY 27.94 | 2.58M |
| 2026-07-09 | CNY 28.16 | +0.57% | CNY 28.03 | CNY 28.32 | CNY 26.51 | 2.17M |
| 2026-07-08 | CNY 28.00 | -1.16% | CNY 28.23 | CNY 29.02 | CNY 27.24 | 1.67M |
| 2026-07-07 | CNY 28.33 | -6.04% | CNY 29.65 | CNY 30.14 | CNY 28.22 | 1.86M |
| 2026-07-06 | CNY 30.15 | -2.65% | CNY 31.42 | CNY 31.80 | CNY 29.00 | 2.41M |
| 2026-07-03 | CNY 30.97 | -1.40% | CNY 31.21 | CNY 32.86 | CNY 30.82 | 2.56M |
| 2026-07-02 | CNY 31.41 | -4.33% | CNY 32.21 | CNY 33.87 | CNY 31.21 | 3.16M |
| 2026-07-01 | CNY 32.83 | +6.69% | CNY 31.00 | CNY 34.50 | CNY 30.73 | 4.62M |
| 2026-06-30 | CNY 30.77 | +7.25% | CNY 28.60 | CNY 31.08 | CNY 28.42 | 3.10M |
| 2026-06-29 | CNY 28.69 | -6.03% | CNY 30.90 | CNY 30.90 | CNY 28.10 | 2.72M |
| 2026-06-26 | CNY 30.53 | -2.43% | CNY 32.00 | CNY 32.00 | CNY 29.34 | 3.23M |
| 2026-06-25 | CNY 31.29 | -3.81% | CNY 32.84 | CNY 33.57 | CNY 31.00 | 3.17M |
| 2026-06-24 | CNY 32.53 | -2.81% | CNY 33.70 | CNY 34.06 | CNY 31.41 | 2.81M |
| 2026-06-23 | CNY 33.47 | -3.79% | CNY 34.65 | CNY 34.77 | CNY 33.20 | 2.73M |
| 2026-06-22 | CNY 34.79 | -2.17% | CNY 35.87 | CNY 36.30 | CNY 33.25 | 3.59M |
| 2026-06-18 | CNY 35.56 | +6.47% | CNY 33.02 | CNY 36.59 | CNY 33.02 | 3.31M |
| 2026-06-17 | CNY 33.40 | -1.71% | CNY 34.22 | CNY 34.22 | CNY 33.10 | 2.11M |
| 2026-06-16 | CNY 33.98 | +3.38% | CNY 32.66 | CNY 34.30 | CNY 32.25 | 2.31M |
| 2026-06-15 | CNY 32.87 | +5.79% | CNY 31.76 | CNY 33.58 | CNY 31.46 | 2.20M |
| 2026-06-12 | CNY 31.07 | -1.37% | CNY 32.50 | CNY 32.81 | CNY 30.88 | 1.85M |
| 2026-06-11 | CNY 31.50 | -1.16% | CNY 31.04 | CNY 32.31 | CNY 31.04 | 1.38M |
| 2026-06-10 | CNY 31.87 | -3.07% | CNY 32.23 | CNY 32.95 | CNY 31.16 | 2.30M |
| 2026-06-09 | CNY 32.88 | +2.94% | CNY 31.20 | CNY 33.06 | CNY 31.20 | 2.01M |
| 2026-06-08 | CNY 31.94 | -6.64% | CNY 31.50 | CNY 33.46 | CNY 31.23 | 2.84M |
| 2026-06-05 | CNY 34.21 | +1.45% | CNY 33.71 | CNY 35.56 | CNY 33.37 | 2.92M |
| 2026-06-04 | CNY 33.72 | -1.63% | CNY 34.50 | CNY 34.50 | CNY 33.05 | 2.51M |
| 2026-06-03 | CNY 34.28 | +1.18% | CNY 34.72 | CNY 35.91 | CNY 33.72 | 2.91M |
| 2026-06-02 | CNY 33.88 | -1.57% | CNY 34.46 | CNY 34.89 | CNY 32.58 | 2.80M |
| 2026-06-01 | CNY 34.42 | -3.72% | CNY 35.75 | CNY 36.48 | CNY 34.30 | 2.47M |
| 2026-05-29 | CNY 35.75 | -7.36% | CNY 38.20 | CNY 39.06 | CNY 35.30 | 3.44M |
| 2026-05-28 | CNY 38.59 | +2.96% | CNY 37.19 | CNY 39.31 | CNY 36.90 | 3.22M |
| 2026-05-27 | CNY 37.48 | -3.15% | CNY 39.20 | CNY 40.49 | CNY 36.91 | 4.43M |
| 2026-05-26 | CNY 38.70 | -10.08% | CNY 42.28 | CNY 42.66 | CNY 37.70 | 4.80M |