Sharetronic Data Technology Co., Ltd. (SHE:300857)
China · Delayed Price · Currency is CNY 89.26
+3.41 (3.97%)
Aug 15, 2025, 2:45 PM CST
SHE:300857 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 87.49 | 89.99 | 85.87 | 89.24 | 89.24 | 3.95% | 19,353,878 |
| 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 |
| Jul 18, 2025 | 82.90 | 83.70 | 81.76 | 81.95 | 81.95 | -1.67% | 7,480,346 |
| Jul 17, 2025 | 81.30 | 84.00 | 81.10 | 83.34 | 83.34 | 1.85% | 6,924,634 |
| Jul 16, 2025 | 85.35 | 85.50 | 81.50 | 81.83 | 81.83 | -2.88% | 10,380,315 |
| Jul 15, 2025 | 81.70 | 85.26 | 81.70 | 84.26 | 84.26 | 3.06% | 10,584,795 |
| Jul 14, 2025 | 81.16 | 82.18 | 81.04 | 81.76 | 81.76 | -0.01% | 3,958,740 |
| Jul 11, 2025 | 81.67 | 82.41 | 80.59 | 81.77 | 81.77 | -0.28% | 5,165,532 |
| Jul 10, 2025 | 83.26 | 83.39 | 81.21 | 82.00 | 82.00 | -1.00% | 4,554,595 |
| Jul 9, 2025 | 84.45 | 85.15 | 82.45 | 82.83 | 82.83 | -1.92% | 5,989,880 |
| Jul 8, 2025 | 81.19 | 84.50 | 81.10 | 84.45 | 84.45 | 4.02% | 8,316,840 |
| Jul 7, 2025 | 82.80 | 82.80 | 80.01 | 81.19 | 81.19 | -2.89% | 7,278,180 |
| Jul 4, 2025 | 83.99 | 85.90 | 83.17 | 83.61 | 83.61 | 0.12% | 9,728,514 |
| Jul 3, 2025 | 84.38 | 85.30 | 83.24 | 83.51 | 83.51 | -0.36% | 5,723,400 |
| Jul 2, 2025 | 85.05 | 85.68 | 83.38 | 83.81 | 83.81 | -2.22% | 6,242,638 |
| Jul 1, 2025 | 85.50 | 88.27 | 85.06 | 85.71 | 85.71 | -0.41% | 9,663,225 |
| Jun 30, 2025 | 86.69 | 88.52 | 85.69 | 86.06 | 86.06 | -0.36% | 10,479,545 |
| Jun 27, 2025 | 86.00 | 87.56 | 83.24 | 86.37 | 86.37 | 1.02% | 11,506,091 |
| Jun 26, 2025 | 85.20 | 91.00 | 83.10 | 85.50 | 85.50 | 0.86% | 14,301,955 |
| Jun 25, 2025 | 81.98 | 85.50 | 81.50 | 84.77 | 84.77 | 5.30% | 14,370,597 |
| Jun 24, 2025 | 78.60 | 81.52 | 78.53 | 80.50 | 80.50 | 2.94% | 7,714,900 |
| Jun 23, 2025 | 77.00 | 78.64 | 76.80 | 78.20 | 78.20 | -0.56% | 6,664,600 |
| Jun 20, 2025 | 81.51 | 81.70 | 78.50 | 78.64 | 78.64 | -3.15% | 5,688,423 |
| Jun 19, 2025 | 82.55 | 84.30 | 81.00 | 81.20 | 81.20 | -1.64% | 6,819,662 |
| Jun 18, 2025 | 80.35 | 83.76 | 79.90 | 82.55 | 82.55 | 2.74% | 7,918,540 |
| Jun 17, 2025 | 81.80 | 82.17 | 79.86 | 80.35 | 80.35 | -1.13% | 6,402,520 |
| Jun 16, 2025 | 81.80 | 83.14 | 80.90 | 81.27 | 81.27 | -1.60% | 8,618,958 |
| Jun 13, 2025 | 83.10 | 85.32 | 80.50 | 82.59 | 82.59 | -1.47% | 24,094,719 |
| Jun 12, 2025 | 84.72 | 86.00 | 82.93 | 83.82 | 83.82 | -1.16% | 11,442,546 |
| Jun 11, 2025 | 84.14 | 86.30 | 84.14 | 84.80 | 84.80 | 0.78% | 8,750,903 |
| Jun 10, 2025 | 87.60 | 87.87 | 83.68 | 84.14 | 84.14 | -3.48% | 12,800,379 |
| Jun 9, 2025 | 85.42 | 87.58 | 84.48 | 87.17 | 87.17 | 2.06% | 11,460,154 |