Sharetronic Data Technology Co., Ltd. (SHE:300857)
China · Delayed Price · Currency is CNY 277.76
+10.77 (4.03%)
Jun 18, 2026, 3:04 PM CST
SHE:300857 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 266.00 | 267.49 | 251.88 | 258.00 | 258.00 | -2.34% | 27,808,590 |
| Apr 24, 2026 | 255.00 | 268.88 | 250.89 | 264.18 | 264.18 | 2.75% | 35,152,570 |
| Apr 23, 2026 | 259.01 | 268.00 | 253.80 | 257.11 | 257.11 | -1.40% | 39,158,860 |
| Apr 22, 2026 | 219.96 | 260.77 | 219.93 | 260.76 | 260.76 | 20.00% | 41,596,100 |
| Apr 21, 2026 | 217.64 | 219.29 | 207.14 | 217.55 | 217.31 | -1.11% | 26,870,899 |
| Apr 20, 2026 | 220.00 | 223.33 | 215.71 | 219.99 | 219.75 | -2.81% | 34,796,397 |
| Apr 17, 2026 | 221.24 | 230.00 | 217.91 | 226.36 | 226.10 | -0.66% | 36,651,047 |
| Apr 16, 2026 | 201.43 | 229.23 | 201.43 | 227.86 | 227.60 | 13.65% | 47,213,963 |
| Apr 15, 2026 | 200.14 | 206.20 | 192.13 | 200.49 | 200.27 | 12.46% | 57,019,339 |
| Apr 14, 2026 | 171.47 | 178.29 | 171.47 | 178.29 | 178.09 | 20.00% | 23,906,861 |
| Apr 13, 2026 | 154.83 | 157.11 | 145.57 | 148.57 | 148.41 | -0.12% | 30,256,127 |
| Apr 10, 2026 | 167.93 | 167.94 | 145.01 | 148.75 | 148.58 | -9.89% | 24,915,855 |
| Apr 9, 2026 | 162.14 | 167.14 | 161.07 | 165.08 | 164.89 | 0.11% | 13,444,013 |
| Apr 8, 2026 | 155.00 | 166.50 | 153.46 | 164.89 | 164.71 | 11.67% | 23,301,067 |
| Apr 7, 2026 | 149.81 | 154.77 | 147.32 | 147.66 | 147.49 | -0.62% | 9,150,535 |