Sharetronic Data Technology Co., Ltd. (SHE:300857)
China flag China · Delayed Price · Currency is CNY
112.95
+8.95 (8.61%)
Sep 8, 2025, 11:44 AM CST

SHE:300857 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202595.99104.8094.60104.00104.008.33%19,817,597
Sep 4, 2025107.50108.5093.5096.0096.00-8.97%24,081,986
Sep 3, 2025104.33110.82103.00105.46105.460.20%20,773,876
Sep 2, 2025104.70109.97103.91105.25105.250.04%25,192,585
Sep 1, 2025101.44106.83101.11105.21105.215.04%22,757,364
Aug 29, 2025104.35104.5698.00100.16100.16-1.53%15,979,112
Aug 28, 202597.70101.7496.34101.72101.722.03%18,802,987
Aug 27, 2025101.00104.8799.1199.7099.70-1.27%21,907,620
Aug 26, 2025105.58108.88100.88100.98100.98-5.98%27,924,450
Aug 25, 2025108.99112.00104.01107.40107.409.45%32,785,549
Aug 22, 202594.0199.5094.0198.1398.133.41%16,036,643
Aug 21, 202597.0098.5094.1094.8994.89-2.42%14,002,931
Aug 20, 202595.3097.8893.6697.2497.24-0.59%17,005,178
Aug 19, 202595.01101.0095.0097.8297.823.19%25,393,849
Aug 18, 202593.5597.3592.6094.8094.806.23%21,917,830
Aug 15, 202587.4989.9985.8789.2489.243.95%19,355,378
Aug 14, 202586.1387.5784.7085.8585.85-0.82%13,919,300
Aug 13, 202584.9886.7684.3186.5686.561.05%18,552,551
Aug 12, 202582.3786.6080.5085.6685.6611.29%31,772,191
Aug 11, 202576.7078.4476.6776.9776.970.10%5,992,119
Aug 8, 202578.6678.6876.8076.8976.89-1.45%6,336,391
Aug 7, 202578.8380.2277.9778.0278.02-0.70%5,818,978
Aug 6, 202578.5179.4978.2078.5778.57-0.32%5,282,898
Aug 5, 202578.5079.1878.2678.8278.82-0.04%4,479,173
Aug 4, 202575.7479.4975.6578.8578.853.61%8,772,312
Aug 1, 202576.6777.6675.4276.1076.10-1.37%6,567,854
Jul 31, 202578.3479.9177.0077.1677.16-2.11%8,374,312
Jul 30, 202581.4081.4978.1078.8278.82-2.93%9,199,060
Jul 29, 202580.0081.9279.8181.2081.201.60%7,706,063
Jul 28, 202580.5181.1679.8979.9279.92-1.33%6,120,520
Jul 25, 202581.6981.7079.8081.0081.00-0.84%6,715,036
Jul 24, 202580.6882.9380.2581.6981.691.48%6,509,835
Jul 23, 202580.0081.5379.7680.5080.500.47%5,796,080
Jul 22, 202580.5080.9478.6980.1280.12-1.37%9,259,656
Jul 21, 202581.6881.9280.8881.2381.23-0.88%5,830,203
Jul 18, 202582.9083.7081.7681.9581.95-1.67%7,480,346
Jul 17, 202581.3084.0081.1083.3483.341.85%6,924,634
Jul 16, 202585.3585.5081.5081.8381.83-2.88%10,380,315
Jul 15, 202581.7085.2681.7084.2684.263.06%10,584,795
Jul 14, 202581.1682.1881.0481.7681.76-0.01%3,958,740
Jul 11, 202581.6782.4180.5981.7781.77-0.28%5,165,532
Jul 10, 202583.2683.3981.2182.0082.00-1.00%4,554,595
Jul 9, 202584.4585.1582.4582.8382.83-1.92%5,989,880
Jul 8, 202581.1984.5081.1084.4584.454.02%8,316,840
Jul 7, 202582.8082.8080.0181.1981.19-2.89%7,278,180
Jul 4, 202583.9985.9083.1783.6183.610.12%9,728,514
Jul 3, 202584.3885.3083.2483.5183.51-0.36%5,723,400
Jul 2, 202585.0585.6883.3883.8183.81-2.22%6,242,638
Jul 1, 202585.5088.2785.0685.7185.71-0.41%9,663,225
Jun 30, 202586.6988.5285.6986.0686.06-0.36%10,479,545