Sharetronic Data Technology Co., Ltd. (SHE:300857)
China · Delayed Price · Currency is CNY 201.35
-4.50 (-2.19%)
Feb 5, 2026, 11:53 AM CST
SHE:300857 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 220.33 | 220.33 | 198.97 | 203.42 | - | -1.87% | 6,046,385 |
| 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 |
| 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 |