Sharetronic Data Technology Co., Ltd. (SHE:300857)
China · Delayed Price · Currency is CNY 262.83
-15.13 (-5.44%)
Jul 13, 2026, 3:04 PM CST
SHE:300857 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 292.37 | 309.65 | 276.00 | 277.96 | 277.96 | -4.93% | 20,704,370 |
| Jul 9, 2026 | 289.00 | 295.00 | 269.06 | 292.36 | 292.36 | 4.04% | 21,221,138 |
| Jul 8, 2026 | 288.54 | 291.10 | 274.11 | 281.00 | 281.00 | 0.97% | 15,856,250 |
| Jul 7, 2026 | 293.00 | 296.83 | 272.30 | 278.29 | 278.29 | -5.14% | 14,384,743 |
| Jul 6, 2026 | 302.40 | 305.00 | 284.44 | 293.36 | 293.36 | -2.35% | 15,064,903 |
| Jul 3, 2026 | 293.59 | 309.80 | 289.23 | 300.41 | 300.41 | 2.32% | 17,380,368 |
| Jul 2, 2026 | 311.10 | 318.50 | 292.91 | 293.59 | 293.59 | -11.39% | 25,338,279 |
| Jul 1, 2026 | 339.00 | 343.00 | 327.96 | 331.31 | 331.31 | -2.53% | 18,706,334 |
| Jun 30, 2026 | 330.00 | 344.99 | 324.50 | 339.90 | 339.90 | 3.68% | 20,564,481 |
| Jun 29, 2026 | 332.82 | 351.98 | 315.00 | 327.83 | 327.83 | -1.40% | 22,495,980 |
| Jun 26, 2026 | 338.00 | 345.28 | 326.01 | 332.47 | 332.47 | -2.78% | 21,093,346 |
| Jun 25, 2026 | 343.08 | 355.55 | 333.39 | 341.98 | 341.98 | 0.53% | 23,461,923 |
| Jun 24, 2026 | 305.00 | 345.00 | 305.00 | 340.19 | 340.19 | 10.99% | 30,740,760 |
| Jun 23, 2026 | 320.00 | 322.66 | 301.92 | 306.50 | 306.50 | -3.25% | 30,229,890 |
| Jun 22, 2026 | 283.31 | 322.00 | 283.31 | 316.81 | 316.81 | 14.06% | 38,783,589 |
| Jun 18, 2026 | 268.00 | 282.58 | 267.50 | 277.76 | 277.76 | 4.03% | 31,737,594 |
| Jun 17, 2026 | 239.52 | 267.00 | 237.50 | 266.99 | 266.99 | 12.42% | 35,888,625 |
| Jun 16, 2026 | 241.01 | 242.00 | 232.35 | 237.50 | 237.50 | -1.45% | 26,172,100 |
| Jun 15, 2026 | 228.80 | 241.50 | 228.01 | 241.00 | 241.00 | 7.73% | 26,999,640 |
| Jun 12, 2026 | 223.50 | 232.50 | 219.00 | 223.70 | 223.70 | 2.41% | 24,742,190 |
| Jun 11, 2026 | 221.00 | 225.22 | 215.60 | 218.44 | 218.44 | -1.70% | 13,977,320 |
| Jun 10, 2026 | 220.00 | 226.36 | 218.25 | 222.22 | 222.22 | 0.33% | 15,504,180 |
| Jun 9, 2026 | 220.00 | 222.28 | 213.01 | 221.50 | 221.50 | 3.84% | 16,222,260 |
| Jun 8, 2026 | 216.24 | 221.63 | 209.00 | 213.30 | 213.30 | -6.64% | 22,139,368 |
| Jun 5, 2026 | 238.00 | 239.91 | 226.71 | 228.47 | 228.47 | -6.50% | 22,212,910 |
| Jun 4, 2026 | 235.00 | 245.84 | 235.00 | 244.34 | 244.34 | 1.81% | 16,678,050 |
| Jun 3, 2026 | 235.54 | 248.44 | 233.13 | 240.00 | 240.00 | 1.90% | 21,173,050 |
| Jun 2, 2026 | 241.19 | 242.68 | 226.80 | 235.53 | 235.53 | -0.39% | 19,840,130 |
| Jun 1, 2026 | 239.63 | 251.38 | 235.25 | 236.46 | 236.46 | -1.33% | 20,930,150 |
| May 29, 2026 | 254.90 | 255.90 | 235.01 | 239.65 | 239.65 | -5.01% | 19,742,410 |
| May 28, 2026 | 250.94 | 253.52 | 243.67 | 252.30 | 252.30 | 2.55% | 17,575,520 |
| May 27, 2026 | 260.84 | 261.98 | 243.08 | 246.02 | 246.02 | -4.65% | 23,718,960 |
| May 26, 2026 | 265.10 | 266.18 | 251.41 | 258.01 | 258.01 | -3.38% | 23,751,890 |
| May 25, 2026 | 270.00 | 274.00 | 256.23 | 267.03 | 267.03 | -1.83% | 25,840,750 |
| May 22, 2026 | 265.00 | 272.60 | 257.11 | 272.00 | 272.00 | 5.43% | 21,571,060 |
| May 21, 2026 | 275.88 | 277.00 | 256.96 | 258.00 | 258.00 | -5.44% | 23,340,500 |
| May 20, 2026 | 268.00 | 280.00 | 267.00 | 272.84 | 272.84 | 0.87% | 19,507,990 |
| May 19, 2026 | 270.50 | 273.88 | 259.00 | 270.49 | 270.49 | -0.59% | 21,117,060 |
| May 18, 2026 | 274.41 | 278.99 | 269.99 | 272.10 | 272.10 | -0.70% | 20,138,390 |
| May 15, 2026 | 286.00 | 293.00 | 270.40 | 274.01 | 274.01 | -4.87% | 26,936,310 |
| May 14, 2026 | 306.00 | 308.00 | 287.68 | 288.03 | 288.03 | -4.31% | 25,796,050 |
| May 13, 2026 | 266.00 | 301.90 | 266.00 | 300.99 | 300.99 | 11.24% | 36,586,030 |
| May 12, 2026 | 282.28 | 289.20 | 267.80 | 270.57 | 270.57 | -4.71% | 29,610,270 |
| May 11, 2026 | 289.00 | 289.98 | 269.48 | 283.94 | 283.94 | -0.20% | 28,610,230 |
| May 8, 2026 | 277.30 | 293.98 | 276.19 | 284.50 | 284.50 | -0.17% | 25,020,560 |
| May 7, 2026 | 284.65 | 289.41 | 274.80 | 284.99 | 284.99 | 1.27% | 29,167,580 |
| May 6, 2026 | 266.20 | 294.84 | 264.16 | 281.41 | 281.41 | 8.36% | 34,969,080 |
| Apr 30, 2026 | 267.55 | 270.00 | 258.79 | 259.70 | 259.70 | -4.44% | 29,056,450 |
| Apr 29, 2026 | 255.01 | 279.98 | 255.01 | 271.77 | 271.77 | 4.13% | 35,009,020 |
| Apr 28, 2026 | 261.85 | 276.00 | 253.91 | 261.00 | 261.00 | 1.16% | 39,453,050 |