Sharetronic Data Technology Co., Ltd. (SHE:300857)
China · Delayed Price · Currency is CNY 215.85
+28.36 (15.13%)
Jul 31, 2026, 3:04 PM CST
SHE:300857 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 214.99 | 221.79 | 209.00 | 215.85 | 215.85 | 15.13% | 32,467,740 |
| Jul 30, 2026 | 204.42 | 209.98 | 183.61 | 187.49 | 187.49 | -8.54% | 24,564,840 |
| Jul 29, 2026 | 213.00 | 213.88 | 195.64 | 205.00 | 205.00 | -3.85% | 24,406,476 |
| Jul 28, 2026 | 230.02 | 235.55 | 210.01 | 213.21 | 213.21 | -12.26% | 25,911,372 |
| 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% | 18,865,874 |
| Jul 23, 2026 | 255.01 | 261.67 | 238.24 | 240.88 | 240.88 | -4.01% | 28,631,650 |
| Jul 22, 2026 | 240.93 | 271.80 | 240.73 | 250.94 | 250.94 | 2.38% | 37,423,534 |
| 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% | 32,441,360 |
| Jul 17, 2026 | 234.67 | 236.66 | 210.01 | 212.76 | 212.76 | -9.33% | 21,018,488 |
| Jul 16, 2026 | 245.00 | 250.48 | 231.80 | 234.65 | 234.65 | -6.93% | 17,244,692 |
| Jul 15, 2026 | 277.98 | 278.00 | 251.00 | 252.11 | 252.11 | -6.57% | 15,812,851 |
| Jul 14, 2026 | 261.62 | 269.98 | 246.00 | 269.83 | 269.83 | 2.66% | 19,543,500 |
| Jul 13, 2026 | 275.11 | 287.16 | 259.34 | 262.83 | 262.83 | -5.44% | 18,282,284 |
| 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 |