Sharetronic Data Technology Co., Ltd. (SHE:300857)
China · Delayed Price · Currency is CNY 252.00
+5.75 (2.34%)
At close: Mar 5, 2026
SHE:300857 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 255.80 | 256.49 | 244.07 | 252.00 | 252.00 | 2.34% | 9,406,551 |
| Mar 4, 2026 | 240.12 | 259.10 | 240.12 | 246.25 | 246.25 | 0.33% | 9,846,637 |
| Mar 3, 2026 | 258.00 | 259.92 | 244.60 | 245.45 | 245.45 | -5.70% | 9,508,931 |
| Mar 2, 2026 | 262.29 | 266.29 | 253.00 | 260.30 | 260.30 | -2.43% | 12,027,110 |
| Feb 27, 2026 | 240.50 | 273.22 | 239.10 | 266.79 | 266.79 | 7.19% | 15,584,110 |
| Feb 26, 2026 | 239.48 | 249.29 | 226.75 | 248.90 | 248.90 | 3.15% | 14,421,809 |
| Feb 25, 2026 | 243.31 | 245.44 | 236.58 | 241.31 | 241.31 | -0.01% | 8,072,213 |
| Feb 24, 2026 | 249.30 | 256.00 | 240.55 | 241.33 | 241.33 | -2.64% | 10,230,310 |
| Feb 13, 2026 | 245.35 | 251.48 | 241.10 | 247.87 | 247.87 | -0.05% | 12,197,180 |
| Feb 12, 2026 | 218.00 | 247.99 | 217.98 | 247.99 | 247.99 | 15.72% | 17,635,050 |
| Feb 11, 2026 | 214.14 | 217.80 | 211.00 | 214.30 | 214.30 | -1.25% | 6,248,256 |
| Feb 10, 2026 | 213.01 | 218.83 | 211.01 | 217.02 | 217.02 | 0.76% | 8,575,012 |
| Feb 9, 2026 | 206.20 | 218.00 | 204.05 | 215.38 | 215.38 | 7.66% | 10,074,040 |
| Feb 6, 2026 | 204.00 | 207.78 | 194.80 | 200.05 | 200.05 | -2.95% | 8,386,271 |
| Feb 5, 2026 | 199.99 | 208.28 | 199.90 | 206.13 | 206.13 | 0.14% | 7,671,600 |
| Feb 4, 2026 | 203.57 | 206.48 | 198.88 | 205.85 | 205.85 | -0.70% | 9,797,861 |
| Feb 3, 2026 | 217.00 | 217.96 | 199.60 | 207.30 | 207.30 | -1.29% | 14,065,000 |
| Feb 2, 2026 | 228.51 | 232.10 | 209.00 | 210.00 | 210.00 | -7.88% | 14,423,560 |
| Jan 30, 2026 | 220.33 | 235.80 | 219.57 | 227.96 | 227.96 | 3.82% | 16,280,350 |
| Jan 29, 2026 | 230.29 | 234.99 | 218.00 | 219.57 | 219.57 | -1.80% | 12,238,220 |
| Jan 28, 2026 | 235.00 | 238.00 | 221.00 | 223.60 | 223.60 | -3.49% | 14,280,590 |
| Jan 27, 2026 | 218.40 | 236.66 | 217.11 | 231.68 | 231.68 | 9.13% | 20,181,350 |
| Jan 26, 2026 | 215.25 | 230.00 | 209.51 | 212.30 | 212.30 | -0.43% | 16,842,290 |
| Jan 23, 2026 | 200.57 | 216.19 | 199.63 | 213.22 | 213.22 | 7.11% | 19,888,770 |
| Jan 22, 2026 | 198.13 | 206.33 | 196.50 | 199.07 | 199.07 | 1.22% | 12,176,010 |
| Jan 21, 2026 | 185.90 | 199.80 | 184.05 | 196.67 | 196.67 | 5.08% | 12,846,982 |
| Jan 20, 2026 | 192.30 | 196.90 | 181.95 | 187.16 | 187.16 | -1.43% | 13,626,630 |
| Jan 19, 2026 | 198.10 | 202.36 | 189.11 | 189.87 | 189.87 | -4.11% | 15,267,110 |
| Jan 16, 2026 | 197.19 | 203.33 | 193.24 | 198.00 | 198.00 | 1.12% | 16,067,890 |
| Jan 15, 2026 | 191.50 | 198.99 | 191.10 | 195.80 | 195.80 | 1.02% | 10,950,950 |
| Jan 14, 2026 | 187.50 | 198.88 | 185.88 | 193.83 | 193.83 | 3.65% | 20,244,550 |
| Jan 13, 2026 | 193.76 | 198.04 | 186.60 | 187.01 | 187.01 | -1.56% | 17,021,009 |
| Jan 12, 2026 | 183.00 | 189.97 | 171.01 | 189.97 | 189.97 | 5.13% | 24,453,500 |
| Jan 9, 2026 | 183.78 | 186.00 | 177.99 | 180.70 | 180.70 | -2.40% | 17,748,870 |
| Jan 8, 2026 | 190.20 | 194.00 | 183.05 | 185.14 | 185.14 | -5.05% | 19,113,770 |
| Jan 7, 2026 | 199.00 | 200.71 | 191.84 | 194.99 | 194.99 | 3.50% | 20,645,490 |
| Jan 6, 2026 | 186.33 | 193.00 | 183.51 | 188.40 | 188.40 | 1.44% | 21,280,020 |
| 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 |