Sharetronic Data Technology Co., Ltd. (SHE:300857)
China · Delayed Price · Currency is CNY 194.04
+5.64 (2.99%)
Jan 7, 2026, 11:54 AM CST
SHE:300857 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 156.02 | 188.88 | 156.02 | 185.79 | - | 0.03% | 12,838,561 |
| Jan 5, 2026 | 172.40 | 190.98 | 170.58 | 185.73 | 185.73 | 10.11% | 28,263,516 |
| Dec 31, 2025 | 156.02 | 172.00 | 153.80 | 168.68 | 168.68 | 7.51% | 22,306,110 |
| Dec 30, 2025 | 148.94 | 159.61 | 146.50 | 156.89 | 156.89 | 5.47% | 17,807,151 |
| Dec 29, 2025 | 145.50 | 152.18 | 144.00 | 148.75 | 148.75 | 1.88% | 14,887,096 |
| Dec 26, 2025 | 140.93 | 146.97 | 138.55 | 146.00 | 146.00 | 3.40% | 12,004,016 |
| Dec 25, 2025 | 142.00 | 142.21 | 138.20 | 141.20 | 141.20 | 0.33% | 7,907,559 |
| Dec 24, 2025 | 135.50 | 144.60 | 135.42 | 140.74 | 140.74 | 4.14% | 11,198,940 |
| Dec 23, 2025 | 136.06 | 137.50 | 134.68 | 135.15 | 135.15 | -1.46% | 6,796,531 |
| Dec 22, 2025 | 133.80 | 139.59 | 133.80 | 137.15 | 137.15 | 2.40% | 8,841,310 |
| Dec 19, 2025 | 137.46 | 138.23 | 133.81 | 133.94 | 133.94 | -1.06% | 7,081,349 |
| Dec 18, 2025 | 139.05 | 139.80 | 135.19 | 135.38 | 135.38 | -4.81% | 9,920,142 |
| Dec 17, 2025 | 143.02 | 146.30 | 136.46 | 142.22 | 142.22 | 1.95% | 14,214,130 |
| Dec 16, 2025 | 141.00 | 144.00 | 137.28 | 139.50 | 139.50 | -1.46% | 7,633,155 |
| Dec 15, 2025 | 140.04 | 143.00 | 137.58 | 141.56 | 141.56 | -0.46% | 7,685,707 |
| Dec 12, 2025 | 141.46 | 144.00 | 139.50 | 142.21 | 142.21 | 0.54% | 9,291,191 |
| Dec 11, 2025 | 142.68 | 146.35 | 141.38 | 141.45 | 141.45 | -0.91% | 9,218,617 |
| Dec 10, 2025 | 142.90 | 143.50 | 137.08 | 142.75 | 142.75 | -0.67% | 9,523,505 |
| Dec 9, 2025 | 141.56 | 148.18 | 141.55 | 143.71 | 143.71 | 1.53% | 13,280,140 |
| Dec 8, 2025 | 138.50 | 142.87 | 138.50 | 141.55 | 141.55 | 2.26% | 8,445,153 |
| Dec 5, 2025 | 135.28 | 139.60 | 133.56 | 138.42 | 138.42 | 2.88% | 6,890,341 |
| Dec 4, 2025 | 135.67 | 137.20 | 133.60 | 134.54 | 134.54 | -1.52% | 5,773,988 |
| Dec 3, 2025 | 138.02 | 140.80 | 135.90 | 136.61 | 136.61 | -1.01% | 5,242,221 |
| Dec 2, 2025 | 140.42 | 140.48 | 137.00 | 138.01 | 138.01 | -1.61% | 5,338,920 |
| Dec 1, 2025 | 140.20 | 143.12 | 138.88 | 140.27 | 140.27 | -0.03% | 7,564,358 |
| Nov 28, 2025 | 137.32 | 140.88 | 136.28 | 140.31 | 140.31 | 2.04% | 6,379,752 |
| Nov 27, 2025 | 138.11 | 143.18 | 137.31 | 137.51 | 137.51 | -0.40% | 7,452,534 |
| Nov 26, 2025 | 138.00 | 140.90 | 135.67 | 138.06 | 138.06 | -0.04% | 8,325,030 |
| Nov 25, 2025 | 137.88 | 143.28 | 136.84 | 138.11 | 138.11 | 3.95% | 10,780,880 |
| Nov 24, 2025 | 132.59 | 135.38 | 129.00 | 132.86 | 132.86 | 2.19% | 13,323,880 |
| Nov 21, 2025 | 138.00 | 139.99 | 128.50 | 130.01 | 130.01 | -9.40% | 18,540,668 |
| Nov 20, 2025 | 151.01 | 152.00 | 143.50 | 143.50 | 143.50 | -1.78% | 6,539,022 |
| Nov 19, 2025 | 147.01 | 149.40 | 144.16 | 146.10 | 146.10 | -0.81% | 6,290,907 |
| Nov 18, 2025 | 147.09 | 150.20 | 145.60 | 147.30 | 147.30 | -0.81% | 6,738,155 |
| Nov 17, 2025 | 149.00 | 151.00 | 146.55 | 148.50 | 148.50 | -0.34% | 8,650,757 |
| Nov 14, 2025 | 155.54 | 155.80 | 147.20 | 149.00 | 149.00 | -7.52% | 14,430,640 |
| Nov 13, 2025 | 151.77 | 161.98 | 150.39 | 161.12 | 161.12 | 6.50% | 13,210,750 |
| Nov 12, 2025 | 155.12 | 157.00 | 148.95 | 151.28 | 151.28 | -4.25% | 12,863,100 |
| Nov 11, 2025 | 161.59 | 163.69 | 157.50 | 158.00 | 158.00 | -1.53% | 10,205,230 |
| Nov 10, 2025 | 170.45 | 170.99 | 154.00 | 160.46 | 160.46 | -5.28% | 16,615,970 |
| Nov 7, 2025 | 168.11 | 174.53 | 168.00 | 169.41 | 169.41 | -0.96% | 12,871,690 |
| Nov 6, 2025 | 158.11 | 175.88 | 157.10 | 171.05 | 171.05 | 9.02% | 19,009,400 |
| Nov 5, 2025 | 155.06 | 158.50 | 152.95 | 156.90 | 156.90 | -1.54% | 8,908,942 |
| Nov 4, 2025 | 163.00 | 168.00 | 157.11 | 159.35 | 159.35 | -2.46% | 10,180,040 |
| Nov 3, 2025 | 162.60 | 165.57 | 157.25 | 163.37 | 163.37 | 0.47% | 11,498,050 |
| Oct 31, 2025 | 166.88 | 169.80 | 159.98 | 162.60 | 162.60 | -2.51% | 13,554,320 |
| Oct 30, 2025 | 169.69 | 174.56 | 164.85 | 166.78 | 166.78 | -4.32% | 16,136,800 |
| Oct 29, 2025 | 177.03 | 178.98 | 168.30 | 174.31 | 174.31 | -0.68% | 17,294,230 |
| Oct 28, 2025 | 166.51 | 180.00 | 165.79 | 175.51 | 175.51 | 3.51% | 20,876,470 |
| Oct 27, 2025 | 163.79 | 171.38 | 161.16 | 169.56 | 169.56 | 5.59% | 24,810,100 |