Sharetronic Data Technology Co., Ltd. (SHE:300857)
China · Delayed Price · Currency is CNY 146.07
-13.33 (-8.36%)
Oct 30, 2026, 3:04 PM CST
SHE:300857 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 190.16 | 190.16 | 146.07 | 146.07 | 146.07 | -8.36% | 21,525,791 |
| Oct 29, 2026 | 176.66 | 178.67 | 159.00 | 159.40 | 159.40 | -9.29% | 19,351,597 |
| Oct 28, 2026 | 174.01 | 178.90 | 168.81 | 175.73 | 175.73 | 3.01% | 18,619,611 |
| Oct 27, 2026 | 192.00 | 192.38 | 170.00 | 170.60 | 170.60 | -10.21% | 18,920,687 |
| Oct 26, 2026 | 189.60 | 193.05 | 184.00 | 190.00 | 190.00 | -2.47% | 14,365,205 |
| Oct 23, 2026 | 190.16 | 196.60 | 178.29 | 194.82 | 194.82 | -1.11% | 21,181,650 |
| Oct 22, 2026 | 211.01 | 212.66 | 197.00 | 197.00 | 197.00 | -8.42% | 16,960,079 |
| Oct 21, 2026 | 204.12 | 220.22 | 204.00 | 215.11 | 215.11 | 6.86% | 23,374,155 |
| Oct 20, 2026 | 218.00 | 222.93 | 199.70 | 201.30 | 201.30 | -7.14% | 23,726,284 |
| Oct 19, 2026 | 211.25 | 217.98 | 209.31 | 216.77 | 216.77 | 1.22% | 10,383,180 |
| Oct 16, 2026 | 210.00 | 216.86 | 206.97 | 214.15 | 214.15 | 4.18% | 13,126,137 |
| Oct 15, 2026 | 209.00 | 213.97 | 203.00 | 205.55 | 205.55 | -6.45% | 12,861,232 |
| Oct 14, 2026 | 227.22 | 228.47 | 219.10 | 219.72 | 219.72 | -3.63% | 7,059,083 |
| Oct 13, 2026 | 216.33 | 232.16 | 213.11 | 228.00 | 228.00 | 2.12% | 11,176,230 |
| Oct 12, 2026 | 231.52 | 231.52 | 222.60 | 223.26 | 223.26 | -4.05% | 8,702,567 |
| Oct 9, 2026 | 230.00 | 234.00 | 218.90 | 232.68 | 232.68 | -0.90% | 13,526,619 |
| Oct 8, 2026 | 253.53 | 259.99 | 232.00 | 234.80 | 234.80 | -6.51% | 15,025,378 |
| Sep 30, 2026 | 254.00 | 255.90 | 248.58 | 251.16 | 251.16 | 1.94% | 11,441,451 |
| Sep 29, 2026 | 245.05 | 249.98 | 242.35 | 246.39 | 246.39 | 0.16% | 8,738,382 |
| Sep 28, 2026 | 267.01 | 270.98 | 244.10 | 245.99 | 245.99 | -8.41% | 15,333,035 |
| Sep 24, 2026 | 265.88 | 275.58 | 264.80 | 268.58 | 268.58 | 0.21% | 13,252,612 |
| Sep 23, 2026 | 275.00 | 276.00 | 267.68 | 268.01 | 268.01 | -1.95% | 9,008,516 |
| Sep 22, 2026 | 278.01 | 278.60 | 272.50 | 273.35 | 273.35 | 0.09% | 15,416,941 |
| Sep 21, 2026 | 268.30 | 274.48 | 266.32 | 273.10 | 273.10 | 1.94% | 13,706,444 |
| Sep 18, 2026 | 271.78 | 273.38 | 263.13 | 267.89 | 267.89 | 0.34% | 14,917,221 |
| Sep 17, 2026 | 263.00 | 275.99 | 261.52 | 266.98 | 266.98 | 3.09% | 17,773,962 |
| 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 |