Sharetronic Data Technology Co., Ltd. (SHE:300857)
China · Delayed Price · Currency is CNY 258.98
+8.23 (3.28%)
Sep 16, 2026, 3:04 PM CST
SHE:300857 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 252.50 | 261.00 | 248.28 | 258.98 | 258.98 | 3.28% | 11,931,437 |
| Sep 15, 2026 | 250.01 | 255.32 | 248.75 | 250.75 | 250.75 | -0.53% | 9,997,763 |
| Sep 14, 2026 | 254.88 | 259.99 | 248.51 | 252.09 | 252.09 | -3.41% | 14,732,117 |
| Sep 11, 2026 | 258.29 | 263.47 | 253.99 | 261.00 | 261.00 | -0.96% | 14,703,887 |
| Sep 10, 2026 | 257.10 | 269.85 | 254.00 | 263.52 | 263.52 | 1.70% | 15,950,888 |
| Sep 9, 2026 | 272.40 | 272.40 | 256.05 | 259.12 | 259.12 | -2.60% | 16,388,230 |
| Sep 8, 2026 | 274.00 | 275.00 | 263.42 | 266.05 | 266.05 | -2.91% | 18,545,666 |
| Sep 7, 2026 | 257.00 | 275.77 | 257.00 | 274.03 | 274.03 | 8.36% | 30,856,321 |
| Sep 4, 2026 | 269.98 | 269.99 | 249.59 | 252.90 | 252.90 | -4.88% | 20,669,151 |
| Sep 3, 2026 | 262.05 | 268.77 | 259.20 | 265.88 | 265.88 | 1.46% | 18,622,510 |
| Sep 2, 2026 | 247.00 | 266.66 | 246.08 | 262.05 | 262.05 | 2.97% | 21,518,650 |
| Sep 1, 2026 | 263.00 | 264.96 | 253.69 | 254.49 | 254.49 | -3.49% | 14,624,210 |
| Aug 31, 2026 | 248.00 | 264.35 | 244.44 | 263.70 | 263.70 | 3.87% | 22,945,766 |
| Aug 28, 2026 | 254.54 | 261.54 | 251.01 | 253.88 | 253.88 | -2.05% | 18,327,143 |
| Aug 27, 2026 | 240.40 | 260.66 | 237.66 | 259.20 | 259.20 | 9.72% | 20,999,183 |
| Aug 26, 2026 | 239.11 | 239.55 | 232.00 | 236.23 | 236.23 | -0.75% | 8,535,269 |
| Aug 25, 2026 | 236.69 | 241.57 | 231.99 | 238.02 | 238.02 | -1.15% | 10,444,344 |
| Aug 24, 2026 | 249.00 | 250.85 | 231.77 | 240.80 | 240.80 | -2.67% | 14,480,595 |
| Aug 21, 2026 | 244.90 | 253.00 | 244.03 | 247.41 | 247.41 | 0.01% | 11,339,136 |
| Aug 20, 2026 | 248.50 | 252.68 | 242.86 | 247.38 | 247.38 | -0.12% | 14,854,079 |
| Aug 19, 2026 | 256.05 | 262.99 | 245.00 | 247.67 | 247.67 | -7.30% | 24,120,206 |
| Aug 18, 2026 | 266.52 | 272.18 | 258.80 | 267.16 | 267.16 | -0.74% | 21,282,856 |
| Aug 17, 2026 | 264.23 | 269.80 | 257.00 | 269.15 | 269.15 | 1.19% | 26,495,853 |
| Aug 14, 2026 | 260.00 | 269.96 | 256.51 | 265.99 | 265.99 | 3.90% | 29,658,050 |
| Aug 13, 2026 | 266.99 | 277.50 | 255.33 | 256.00 | 256.00 | 2.48% | 31,413,486 |
| Aug 12, 2026 | 258.00 | 260.00 | 248.00 | 249.80 | 249.80 | 1.87% | 18,343,886 |
| Aug 11, 2026 | 250.00 | 253.30 | 244.53 | 245.22 | 245.22 | -2.73% | 14,787,509 |
| Aug 10, 2026 | 256.00 | 258.09 | 242.58 | 252.10 | 252.10 | -0.62% | 18,212,489 |
| Aug 7, 2026 | 245.14 | 254.83 | 241.66 | 253.67 | 253.67 | 1.42% | 28,295,870 |
| Aug 6, 2026 | 244.14 | 257.89 | 241.86 | 250.11 | 250.11 | -0.69% | 28,118,477 |
| Aug 5, 2026 | 239.00 | 258.80 | 235.11 | 251.86 | 251.86 | 4.51% | 37,681,941 |
| Aug 4, 2026 | 215.96 | 243.30 | 215.96 | 241.00 | 241.00 | 17.68% | 37,545,406 |
| Aug 3, 2026 | 217.17 | 225.89 | 201.45 | 204.80 | 204.80 | -5.12% | 25,771,351 |
| Jul 31, 2026 | 214.99 | 221.79 | 209.00 | 215.85 | 215.85 | 15.13% | 32,457,840 |
| Jul 30, 2026 | 204.42 | 209.98 | 183.61 | 187.49 | 187.49 | -8.54% | 24,564,848 |
| Jul 29, 2026 | 213.00 | 213.88 | 195.64 | 205.00 | 205.00 | -3.85% | 24,404,176 |
| Jul 28, 2026 | 230.02 | 235.55 | 210.01 | 213.21 | 213.21 | -12.26% | 25,908,872 |
| Jul 27, 2026 | 226.00 | 243.00 | 220.00 | 242.99 | 242.99 | 5.46% | 23,512,821 |
| Jul 24, 2026 | 231.01 | 236.66 | 225.06 | 230.40 | 230.40 | -4.35% | 18,862,774 |
| Jul 23, 2026 | 255.01 | 261.67 | 238.24 | 240.88 | 240.88 | -4.01% | 28,629,550 |
| Jul 22, 2026 | 240.93 | 271.80 | 240.73 | 250.94 | 250.94 | 2.38% | 37,420,334 |
| Jul 21, 2026 | 223.96 | 251.88 | 192.75 | 245.10 | 245.10 | 11.41% | 41,160,511 |
| Jul 20, 2026 | 224.50 | 242.00 | 209.00 | 220.00 | 220.00 | 3.40% | 32,441,365 |
| Jul 17, 2026 | 234.67 | 236.66 | 210.01 | 212.76 | 212.76 | -9.33% | 21,012,788 |
| Jul 16, 2026 | 245.00 | 250.48 | 231.80 | 234.65 | 234.65 | -6.93% | 17,238,892 |
| Jul 15, 2026 | 277.98 | 278.00 | 251.00 | 252.11 | 252.11 | -6.57% | 15,811,051 |
| Jul 14, 2026 | 261.62 | 269.98 | 246.00 | 269.83 | 269.83 | 2.66% | 19,543,508 |
| Jul 13, 2026 | 275.11 | 287.16 | 259.34 | 262.83 | 262.83 | -5.44% | 18,278,384 |
| Jul 10, 2026 | 292.37 | 309.65 | 276.00 | 277.96 | 277.96 | -4.93% | 20,697,470 |
| Jul 9, 2026 | 289.00 | 295.00 | 269.06 | 292.36 | 292.36 | 4.04% | 21,215,958 |