Sharetronic Data Technology Co., Ltd. (SHE:300857)
China · Delayed Price · Currency is CNY 180.10
+18.70 (11.59%)
Sep 29, 2025, 2:46 PM CST
SHE:300857 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 166.85 | 167.78 | 160.22 | 161.40 | 161.40 | -3.81% | 21,399,104 |
| Sep 25, 2025 | 173.00 | 173.88 | 164.63 | 167.80 | 167.80 | -2.44% | 16,146,904 |
| Sep 24, 2025 | 167.00 | 174.40 | 164.03 | 172.00 | 172.00 | 1.79% | 17,142,215 |
| Sep 23, 2025 | 175.00 | 179.59 | 162.89 | 168.98 | 168.98 | -3.46% | 26,127,854 |
| Sep 22, 2025 | 163.08 | 178.59 | 163.08 | 175.03 | 175.03 | 7.10% | 22,321,815 |
| Sep 19, 2025 | 164.00 | 169.00 | 162.00 | 163.43 | 163.43 | 0.26% | 18,686,198 |
| Sep 18, 2025 | 164.00 | 170.00 | 158.00 | 163.01 | 163.01 | -2.74% | 26,550,770 |
| Sep 17, 2025 | 156.21 | 167.77 | 154.81 | 167.60 | 167.60 | 6.76% | 27,050,067 |
| Sep 16, 2025 | 139.59 | 161.10 | 138.41 | 156.99 | 156.99 | 13.10% | 36,377,613 |
| Sep 15, 2025 | 137.40 | 141.79 | 134.00 | 138.81 | 138.81 | 0.37% | 22,668,831 |
| Sep 12, 2025 | 136.37 | 139.55 | 132.99 | 138.30 | 138.30 | 0.91% | 26,175,150 |
| Sep 11, 2025 | 130.00 | 138.18 | 125.00 | 137.05 | 137.05 | 7.07% | 32,055,528 |
| Sep 10, 2025 | 118.98 | 132.00 | 116.00 | 128.00 | 128.00 | 11.29% | 34,542,996 |
| Sep 9, 2025 | 111.00 | 116.00 | 109.31 | 115.01 | 115.01 | 2.10% | 22,434,037 |
| Sep 8, 2025 | 105.00 | 114.40 | 104.18 | 112.64 | 112.64 | 8.31% | 29,557,909 |
| Sep 5, 2025 | 95.99 | 104.80 | 94.60 | 104.00 | 104.00 | 8.33% | 19,817,697 |
| Sep 4, 2025 | 107.50 | 108.50 | 93.50 | 96.00 | 96.00 | -8.97% | 24,081,986 |
| Sep 3, 2025 | 104.33 | 110.82 | 103.00 | 105.46 | 105.46 | 0.20% | 20,773,876 |
| Sep 2, 2025 | 104.70 | 109.97 | 103.91 | 105.25 | 105.25 | 0.04% | 25,192,585 |
| Sep 1, 2025 | 101.44 | 106.83 | 101.11 | 105.21 | 105.21 | 5.04% | 22,757,364 |
| Aug 29, 2025 | 104.35 | 104.56 | 98.00 | 100.16 | 100.16 | -1.53% | 15,979,112 |
| Aug 28, 2025 | 97.70 | 101.74 | 96.34 | 101.72 | 101.72 | 2.03% | 18,802,987 |
| Aug 27, 2025 | 101.00 | 104.87 | 99.11 | 99.70 | 99.70 | -1.27% | 21,907,620 |
| Aug 26, 2025 | 105.58 | 108.88 | 100.88 | 100.98 | 100.98 | -5.98% | 27,924,450 |
| Aug 25, 2025 | 108.99 | 112.00 | 104.01 | 107.40 | 107.40 | 9.45% | 32,785,549 |
| Aug 22, 2025 | 94.01 | 99.50 | 94.01 | 98.13 | 98.13 | 3.41% | 16,036,643 |
| Aug 21, 2025 | 97.00 | 98.50 | 94.10 | 94.89 | 94.89 | -2.42% | 14,002,931 |
| Aug 20, 2025 | 95.30 | 97.88 | 93.66 | 97.24 | 97.24 | -0.59% | 17,005,178 |
| Aug 19, 2025 | 95.01 | 101.00 | 95.00 | 97.82 | 97.82 | 3.19% | 25,393,849 |
| Aug 18, 2025 | 93.55 | 97.35 | 92.60 | 94.80 | 94.80 | 6.23% | 21,917,830 |
| Aug 15, 2025 | 87.49 | 89.99 | 85.87 | 89.24 | 89.24 | 3.95% | 19,355,378 |
| Aug 14, 2025 | 86.13 | 87.57 | 84.70 | 85.85 | 85.85 | -0.82% | 13,919,300 |
| Aug 13, 2025 | 84.98 | 86.76 | 84.31 | 86.56 | 86.56 | 1.05% | 18,552,551 |
| Aug 12, 2025 | 82.37 | 86.60 | 80.50 | 85.66 | 85.66 | 11.29% | 31,772,191 |
| Aug 11, 2025 | 76.70 | 78.44 | 76.67 | 76.97 | 76.97 | 0.10% | 5,992,119 |
| Aug 8, 2025 | 78.66 | 78.68 | 76.80 | 76.89 | 76.89 | -1.45% | 6,336,391 |
| Aug 7, 2025 | 78.83 | 80.22 | 77.97 | 78.02 | 78.02 | -0.70% | 5,818,978 |
| Aug 6, 2025 | 78.51 | 79.49 | 78.20 | 78.57 | 78.57 | -0.32% | 5,282,898 |
| Aug 5, 2025 | 78.50 | 79.18 | 78.26 | 78.82 | 78.82 | -0.04% | 4,479,173 |
| Aug 4, 2025 | 75.74 | 79.49 | 75.65 | 78.85 | 78.85 | 3.61% | 8,772,312 |
| Aug 1, 2025 | 76.67 | 77.66 | 75.42 | 76.10 | 76.10 | -1.37% | 6,567,854 |
| Jul 31, 2025 | 78.34 | 79.91 | 77.00 | 77.16 | 77.16 | -2.11% | 8,374,312 |
| Jul 30, 2025 | 81.40 | 81.49 | 78.10 | 78.82 | 78.82 | -2.93% | 9,199,060 |
| Jul 29, 2025 | 80.00 | 81.92 | 79.81 | 81.20 | 81.20 | 1.60% | 7,706,063 |
| Jul 28, 2025 | 80.51 | 81.16 | 79.89 | 79.92 | 79.92 | -1.33% | 6,120,520 |
| Jul 25, 2025 | 81.69 | 81.70 | 79.80 | 81.00 | 81.00 | -0.84% | 6,715,036 |
| Jul 24, 2025 | 80.68 | 82.93 | 80.25 | 81.69 | 81.69 | 1.48% | 6,509,835 |
| Jul 23, 2025 | 80.00 | 81.53 | 79.76 | 80.50 | 80.50 | 0.47% | 5,796,080 |
| Jul 22, 2025 | 80.50 | 80.94 | 78.69 | 80.12 | 80.12 | -1.37% | 9,259,656 |
| Jul 21, 2025 | 81.68 | 81.92 | 80.88 | 81.23 | 81.23 | -0.88% | 5,830,203 |