Shanghai - Delayed Quote CNY

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

21.85
+0.40
+(1.86%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 12, 202521.7721.9921.6421.8521.85879,283
May 9, 202522.1022.1021.3621.4521.451,027,538
May 8, 202521.7322.0221.4522.0022.001,020,611
May 7, 202521.6921.9521.3321.5321.531,381,329
May 6, 202521.1321.5021.0221.4921.491,264,018
Apr 30, 202519.8520.6819.8520.5520.551,145,909
Apr 29, 202519.4320.1419.3419.8319.83787,000
Apr 28, 202519.7019.9319.2719.4319.43689,859
Apr 25, 202519.8220.1119.8019.8319.83701,511
Apr 24, 202520.3020.3219.7620.0020.00953,752
Apr 23, 202520.2020.4120.1520.3820.38844,265
Apr 22, 202520.2220.4719.9620.0820.081,148,605
Apr 21, 202520.1220.5919.8120.4420.441,898,685
Apr 18, 202519.5021.1219.2220.4520.452,531,782
Apr 17, 202519.1819.8519.1819.5019.50744,370
Apr 16, 202520.0520.0519.0719.5119.51931,266
Apr 15, 202520.1120.1419.8020.0520.05676,008
Apr 14, 202520.3020.5519.9020.0720.071,091,961
Apr 11, 202519.5720.3519.3019.9919.991,407,593
Apr 10, 202519.6820.3919.5719.6219.622,092,039
Apr 9, 202518.2919.3717.1919.1919.191,844,926
Apr 8, 202518.4919.2618.0618.6318.631,569,393
Apr 7, 202521.1221.4818.1018.1118.112,803,374
Apr 3, 202522.3523.9922.1522.6222.622,651,857
Apr 2, 202521.4423.4920.9822.2022.202,947,105
Apr 1, 202521.1221.5021.1121.2821.28724,753
Mar 31, 202521.3021.3020.7621.0921.09771,028
Mar 28, 202521.6221.9521.3021.3021.30699,614
Mar 27, 202521.9422.1521.2221.7321.73973,795
Mar 26, 202521.6622.1721.5321.9321.93781,842
Mar 25, 202522.1922.2421.3821.7221.721,171,004
Mar 24, 202522.7023.0921.6022.1922.191,466,841
Mar 21, 202523.8124.0522.8522.8722.871,703,111
Mar 20, 202524.1324.3623.8123.8823.881,215,843
Mar 19, 202524.6324.6524.0424.2224.221,374,825
Mar 18, 202524.1724.8824.1224.5424.541,670,079
Mar 17, 202524.3424.6923.6024.4124.412,360,470
Mar 14, 202524.4924.7523.5724.4524.453,722,796
Mar 13, 202525.5526.9824.7025.0025.004,241,575
Mar 12, 202524.4325.9324.3425.3525.353,067,029
Mar 11, 202524.1524.5823.9324.3124.31998,612
Mar 10, 202524.5924.7324.2924.6124.611,208,927
Mar 7, 202525.2425.3324.3624.6124.611,796,219
Mar 6, 202524.1425.7524.1225.2825.282,980,518
Mar 5, 202524.0224.2823.5224.1624.161,442,728
Mar 4, 202523.4424.0522.8724.0224.021,075,644
Mar 3, 202523.5623.9622.9623.2523.251,894,111
Feb 28, 202524.9825.0423.3923.5123.512,684,002
Feb 27, 202525.8125.8824.5625.0825.082,607,070
Feb 26, 202525.6026.3225.3825.7925.792,865,400
Feb 25, 202524.6926.0024.6625.3625.363,105,727
Feb 24, 202524.8726.1224.3725.4325.433,627,984
Feb 21, 202523.9224.9023.7324.7624.762,042,816
Feb 20, 202523.7224.2423.5823.9223.921,800,547
Feb 19, 202522.6623.8822.6623.6723.671,990,561
Feb 18, 202523.5323.9722.9023.0523.051,526,671
Feb 17, 202524.0424.2423.3023.7023.701,723,555
Feb 14, 202523.8124.1923.4923.9223.922,032,087
Feb 13, 202524.8624.8823.8523.9623.962,699,820
Feb 12, 202524.1025.0323.8224.8624.862,944,167
Feb 11, 202523.8324.3723.4423.9623.962,606,911
Feb 10, 202523.1624.1523.0523.8323.832,387,881
Feb 7, 202522.8124.3022.8123.1623.162,714,646
Feb 6, 202521.6822.9821.3722.9422.942,954,984
Feb 5, 202521.8521.8521.3221.3721.371,079,448
Jan 27, 202521.8522.0021.2021.3121.311,584,357
Jan 24, 202521.7522.0921.5921.9821.981,113,946
Jan 23, 202521.7922.3821.7221.7521.751,303,993
Jan 22, 202521.7422.2421.3421.7621.761,503,539
Jan 21, 202521.8221.8221.3021.5521.55893,920
Jan 20, 202521.1122.0920.9521.8221.821,817,363
Jan 17, 202520.9121.5520.8521.1121.111,423,726
Jan 16, 202520.9121.2620.6520.9120.911,417,601
Jan 15, 202520.3721.1820.1020.9820.982,037,062
Jan 14, 202519.1820.4019.1820.3520.351,647,494
Jan 13, 202518.9819.2718.3518.9918.99570,042
Jan 10, 202519.6619.7218.8818.9018.90637,417
Jan 9, 202519.5719.9619.3819.6019.60562,396
Jan 8, 202519.8919.8918.9619.5519.551,047,443
Jan 7, 202519.3919.8719.1519.8219.82755,640
Jan 6, 202519.4219.6418.6919.3119.31725,807
Jan 3, 202520.1920.2419.3819.4819.481,092,632
Jan 2, 202521.0021.2419.8920.1920.191,065,536
Dec 31, 202422.0622.2620.9221.0121.011,201,809
Dec 30, 202422.5022.6521.7621.9621.961,021,014
Dec 27, 202423.3323.5622.4922.5222.521,065,067
Dec 26, 202422.3923.1422.1423.1023.101,041,034
Dec 25, 202422.9022.9021.9622.3722.37907,659
Dec 24, 202423.0023.1922.2822.9322.931,180,808
Dec 23, 202423.7723.8022.3822.7322.731,588,785
Dec 20, 202422.9923.7322.7523.7323.731,714,956
Dec 19, 202422.1322.9422.0222.9222.921,079,229
Dec 18, 202422.4722.8021.5022.3522.351,081,279
Dec 17, 202423.1923.2322.0222.2322.231,331,915
Dec 16, 202423.3623.6222.9523.1223.12829,283
Dec 13, 202423.8823.9923.2023.3623.361,277,124
Dec 12, 202424.2424.2523.6524.0524.051,359,681
Dec 11, 202423.8524.1823.6024.1524.151,197,176
Dec 10, 202424.6824.8223.7123.8523.851,787,656
Dec 9, 202423.6023.9323.2523.7523.751,249,372
Dec 6, 202423.3723.8623.1123.6023.60939,387
Dec 5, 202422.7323.5722.7023.3423.341,106,233
Dec 4, 202423.4923.5322.6322.7522.751,015,542
Dec 3, 202423.1523.5823.0323.4823.48900,543
Dec 2, 202422.9923.3822.6923.3823.38959,836
Nov 29, 202422.4823.2022.0423.0523.051,222,174
Nov 28, 202422.7123.1022.2622.3422.341,191,953
Nov 27, 202422.2422.6521.4022.6322.631,320,638
Nov 26, 202422.3623.1422.2222.3522.351,089,044
Nov 25, 202422.6022.6021.8522.3922.391,138,335
Nov 22, 202423.2523.9822.3822.3822.381,919,604
Nov 21, 202423.1423.6522.8023.1323.131,114,412
Nov 20, 202422.9423.4922.7223.3523.35950,367
Nov 19, 202422.1722.9521.9522.9522.951,099,172
Nov 18, 202423.4623.7421.9322.1622.161,799,766
Nov 15, 202423.9724.5523.4523.4623.461,066,598
Nov 14, 202425.0025.5024.0024.0124.011,491,591
Nov 13, 202424.7125.1824.3325.1725.171,586,447
Nov 12, 202425.9525.9524.4224.7124.712,303,314
Nov 11, 202424.3625.7724.0825.7225.722,368,543
Nov 8, 202423.9925.1623.9924.3624.362,044,572
Nov 7, 202423.3923.8623.0523.7823.781,737,021
Nov 6, 202423.4124.0023.2623.4023.402,124,508
Nov 5, 202422.5823.7922.3523.5223.522,040,765
Nov 4, 202421.7722.6821.7022.5722.571,557,856
Nov 1, 202423.5123.6621.8721.9021.902,197,324
Oct 31, 202423.6424.1623.0723.7223.721,946,394
Oct 30, 202424.9024.9023.6623.8623.862,245,982
Oct 29, 202426.9827.0024.8624.9124.913,739,500
Oct 28, 202424.2826.7023.8226.4526.454,308,289
Oct 25, 202425.0025.0123.6624.0824.083,044,975
Oct 24, 202423.1024.8822.7124.4024.403,448,647
Oct 23, 202422.8123.7722.6323.1723.171,932,393
Oct 22, 202423.2023.2722.5722.8822.881,717,868
Oct 21, 202423.1723.5822.6023.2823.282,878,703
Oct 18, 202420.6522.9820.5622.6122.612,624,131
Oct 17, 202420.6921.1920.6120.6720.671,357,613
Oct 16, 202420.5220.9920.2820.5420.541,473,158
Oct 15, 202421.7021.9821.0121.0321.031,455,069
Oct 14, 202421.4721.7020.3721.6821.681,786,254
Oct 11, 202422.6122.6320.8920.9920.991,794,259
Oct 10, 202423.8823.9922.5022.6322.631,843,748
Oct 9, 202425.5025.6523.0023.0523.052,847,739
Oct 8, 202428.1028.2124.4026.6826.684,529,680
Sep 30, 202422.0023.7120.6123.5323.533,649,269
Sep 27, 202419.1220.8718.9920.3120.311,265,384
Sep 26, 202418.1018.8618.0218.8618.86891,420
Sep 25, 202418.3818.6918.0818.1718.171,229,771
Sep 24, 202417.5518.1217.3018.1018.10847,198
Sep 23, 202417.3217.7217.1517.5517.55470,135
Sep 20, 202417.4717.5817.1717.2817.28531,793
Sep 19, 202417.2817.6017.0017.3317.33520,860
Sep 18, 202417.7417.7616.9317.1917.19567,398
Sep 13, 202418.1518.2917.5517.6117.61650,615
Sep 12, 202417.8318.2517.7717.9017.90603,008
Sep 11, 202417.7217.8317.5917.7417.74442,609
Sep 10, 202417.1617.8816.9617.8217.82760,878
Sep 9, 202417.2517.3816.9617.1517.15535,017
Sep 6, 202417.9617.9717.1817.2217.22705,146
Sep 5, 202417.9918.2017.6917.9617.96539,229
Sep 4, 202417.6317.9917.5617.7017.70588,734
Sep 3, 202417.4318.0217.4117.7917.79966,372
Sep 2, 202418.5418.6617.5917.5917.591,351,284
Aug 30, 202418.3219.2418.3218.7218.721,476,195
Aug 29, 202417.2318.6817.1718.3418.341,898,185
Aug 28, 202419.1919.6418.9019.4019.40506,059
Aug 27, 202419.4419.6919.0119.0619.06455,333
Aug 26, 202419.6720.1419.4519.5819.58558,005
Aug 23, 202419.4519.7919.1719.6719.67583,722
Aug 22, 202419.7520.1819.3519.5019.50604,122
Aug 21, 202419.5120.1819.4019.7519.75557,917
Aug 20, 202420.4920.4919.5119.6519.65619,883
Aug 19, 202420.6220.9920.2220.3220.32599,894
Aug 16, 202420.4620.9920.4520.6120.61829,715
Aug 15, 202420.3420.7920.0820.4220.42593,110
Aug 14, 202420.4920.6920.3120.4620.46350,553
Aug 13, 202420.4920.5420.0620.4720.47430,027
Aug 12, 202420.5220.6220.0820.3420.34409,391
Aug 9, 202420.9621.0320.5120.5920.59550,611
Aug 8, 202420.8020.9620.3820.6020.60680,604
Aug 7, 202420.3421.3820.3420.9520.95941,293
Aug 6, 202420.5420.6820.1220.5520.55556,543
Aug 5, 202420.9321.1520.0020.0320.031,084,168
Aug 2, 202422.1322.2221.1221.1721.171,346,036
Aug 1, 202421.8522.5421.6022.4022.401,227,893
Jul 31, 202420.5521.8820.4021.8321.831,196,955
Jul 30, 202420.4320.9420.2320.6020.60814,748
Jul 29, 202420.6620.9920.3220.6520.65850,335
Jul 26, 202419.9220.9819.9220.8620.861,187,661
Jul 25, 202419.9020.5319.8220.1520.15732,213
Jul 24, 202420.7120.9120.1020.1720.17906,094
Jul 23, 202421.7521.7520.5020.7120.711,139,493
Jul 22, 202421.2822.5221.1321.7221.721,981,975
Jul 19, 202420.6621.4620.3821.1321.131,122,740
Jul 18, 202421.1621.1619.9320.6720.671,655,926
Jul 17, 202421.9022.2621.2521.2821.28953,882
Jul 16, 202421.8022.0121.3721.9521.951,000,871
Jul 15, 202422.8822.9921.6121.8021.80961,492
Jul 12, 202423.7323.7422.6522.7622.76855,319
Jul 11, 202423.1223.6323.0323.5523.55621,639
Jul 10, 202422.5023.2522.3922.6622.66533,446
Jul 9, 202422.2823.2022.0222.8522.851,004,361
Jul 8, 202423.0023.1522.1922.2022.20561,193
Jul 5, 202423.2123.2123.2123.2123.21-
Jul 4, 202424.2124.2923.0923.2123.21495,515
Jul 3, 202424.3724.4723.7323.9123.91356,831
Jul 2, 202424.2424.6624.1424.4724.47558,154
Jul 1, 202425.0625.2923.6624.2624.261,243,167
Jun 28, 202425.1825.6624.7925.0325.03532,666
Jun 27, 202425.9026.0724.9024.9824.98803,366
Jun 26, 202424.6725.9624.1125.9525.95960,735
Jun 25, 202425.5025.9624.2724.4224.42878,052
Jun 24, 202427.9028.1025.4825.5125.511,520,004
Jun 21, 202428.9028.9027.6928.4028.401,229,405
Jun 20, 202428.0029.8727.9128.9628.962,351,479
Jun 19, 202427.8928.9427.6728.1828.181,326,475
Jun 18, 202427.1928.0727.1527.5427.54930,982
Jun 17, 202427.1227.7327.1227.1927.19460,313
Jun 14, 202427.8028.0027.0827.4127.41485,202
Jun 13, 202426.9028.1226.5827.7427.74884,055
Jun 12, 202425.9927.2425.9926.7626.76415,914
Jun 11, 2024 0.52 Dividend
Jun 11, 202426.2426.4825.8026.4526.45377,863
Jun 11, 2024 1.48:1 Stock Splits
Jun 7, 202426.8227.3526.3926.7026.18560,020
Jun 6, 202428.5929.0326.5126.7426.221,109,332
Jun 5, 202428.5929.1628.4828.5928.04602,793
Jun 4, 202428.7829.1728.2828.8928.33904,359
Jun 3, 202428.1129.6628.1128.9228.361,120,749
May 31, 202427.6528.5727.6528.3127.76798,973
May 30, 202427.9827.9827.4627.6527.11428,384
May 29, 202428.3428.6327.5227.6927.15607,356
May 28, 202427.5828.4927.5828.1327.58500,494
May 27, 202428.7228.8427.4428.2027.65952,838
May 24, 202428.5830.2728.5828.8628.30682,244
May 23, 202428.9729.6528.5828.8028.24965,947
May 22, 202429.0329.0528.4828.9728.41515,309
May 21, 202429.1929.2828.5928.6728.11610,642
May 20, 202429.5529.7328.9729.2128.64979,725
May 17, 202428.9129.7228.7029.4828.91869,801
May 16, 202428.6329.5828.4128.8828.32857,594
May 15, 202428.6829.0928.3228.3827.83731,565
May 14, 202428.7829.1828.5028.6828.12846,731
May 13, 202429.6629.6628.6128.7828.22893,616

Related Tickers

8097.TWO ATW Technology Inc.
71.70
+0.56%
 
2419.TW Hitron Technologies Inc.
21.60
+2.86%
 
2314.TW Microelectronics Technology Inc.
8.79
-2.87%
 
3363.TWO FOCI Fiber Optic Communications, Inc.
222.00
-3.48%