Sharetronic Data Technology Co., Ltd. (SHE:300857)
China · Delayed Price · Currency is CNY 163.00
+0.40 (0.25%)
Nov 3, 2025, 2:45 PM CST
SHE:300857 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 166.88 | 169.80 | 159.98 | 162.60 | 162.60 | -2.51% | 13,554,325 |
| Oct 30, 2025 | 169.69 | 174.56 | 164.85 | 166.78 | 166.78 | -4.32% | 16,137,207 |
| Oct 29, 2025 | 177.03 | 178.98 | 168.30 | 174.31 | 174.31 | -0.68% | 17,294,239 |
| Oct 28, 2025 | 166.51 | 180.00 | 165.79 | 175.51 | 175.51 | 3.51% | 20,876,775 |
| Oct 27, 2025 | 163.79 | 171.38 | 161.16 | 169.56 | 169.56 | 5.59% | 24,810,305 |
| Oct 24, 2025 | 159.00 | 162.88 | 154.50 | 160.59 | 160.59 | 3.21% | 15,398,376 |
| Oct 23, 2025 | 155.83 | 156.88 | 151.08 | 155.59 | 155.59 | -0.19% | 8,585,742 |
| Oct 22, 2025 | 157.00 | 158.30 | 152.50 | 155.88 | 155.88 | -1.37% | 10,731,799 |
| Oct 21, 2025 | 153.80 | 159.26 | 151.13 | 158.04 | 158.04 | 2.70% | 14,170,268 |
| Oct 20, 2025 | 153.00 | 159.00 | 148.85 | 153.88 | 153.88 | 3.73% | 13,243,417 |
| Oct 17, 2025 | 155.64 | 157.00 | 147.80 | 148.35 | 148.35 | -4.67% | 10,461,236 |
| Oct 16, 2025 | 152.15 | 160.00 | 152.00 | 155.61 | 155.61 | 1.18% | 15,719,073 |
| Oct 15, 2025 | 146.46 | 153.79 | 144.99 | 153.79 | 153.79 | 5.34% | 13,377,536 |
| Oct 14, 2025 | 162.04 | 163.69 | 145.00 | 145.99 | 145.99 | -8.66% | 21,899,712 |
| Oct 13, 2025 | 159.00 | 164.00 | 154.04 | 159.83 | 159.83 | -6.20% | 19,743,315 |
| Oct 10, 2025 | 175.18 | 177.00 | 168.00 | 170.40 | 170.40 | -2.66% | 14,336,655 |
| Oct 9, 2025 | 182.00 | 182.96 | 172.38 | 175.05 | 175.05 | -3.81% | 18,106,505 |
| Sep 30, 2025 | 181.00 | 183.95 | 178.30 | 181.99 | 181.99 | 0.45% | 18,819,923 |
| Sep 29, 2025 | 162.54 | 185.90 | 162.52 | 181.17 | 181.17 | 12.25% | 23,306,967 |
| Sep 26, 2025 | 166.85 | 167.78 | 160.22 | 161.40 | 161.40 | -3.81% | 21,399,204 |
| 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 |