Shareate Tools Ltd. (SHA:688257)
China
· Delayed Price · Currency is CNY 75.19
-1.48 (-1.93%)
At close: Mar 9, 2026
Shareate Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 74.67 | 77.78 | 71.77 | 75.19 | 75.19 | -1.93% | 13,067,966 |
| Mar 6, 2026 | 75.51 | 77.40 | 74.02 | 76.67 | 76.67 | 3.34% | 8,428,444 |
| Mar 5, 2026 | 72.86 | 75.50 | 72.05 | 74.19 | 74.19 | 3.85% | 7,886,395 |
| Mar 4, 2026 | 69.43 | 73.50 | 69.20 | 71.44 | 71.44 | 0.73% | 6,171,586 |
| Mar 3, 2026 | 73.63 | 74.29 | 70.40 | 70.92 | 70.92 | -4.29% | 11,301,760 |
| Mar 2, 2026 | 64.63 | 75.34 | 64.63 | 74.10 | 74.10 | 14.97% | 18,252,717 |
| Feb 27, 2026 | 60.10 | 65.50 | 59.10 | 64.45 | 64.45 | 7.54% | 14,706,679 |
| Feb 26, 2026 | 58.10 | 62.66 | 58.10 | 59.93 | 59.93 | 4.28% | 12,559,373 |
| Feb 25, 2026 | 53.73 | 57.50 | 52.86 | 57.47 | 57.47 | 7.97% | 8,471,835 |
| Feb 24, 2026 | 53.90 | 54.48 | 52.40 | 53.23 | 53.23 | 0.43% | 6,639,172 |
| Feb 13, 2026 | 54.01 | 54.50 | 52.20 | 53.00 | 53.00 | -3.36% | 7,707,817 |
| Feb 12, 2026 | 53.82 | 57.26 | 53.06 | 54.84 | 54.84 | 4.36% | 14,541,479 |
| Feb 11, 2026 | 51.90 | 54.49 | 51.85 | 52.55 | 52.55 | 1.25% | 6,135,850 |
| Feb 10, 2026 | 52.50 | 53.56 | 51.22 | 51.90 | 51.90 | 0.17% | 5,481,146 |
| Feb 9, 2026 | 49.29 | 52.20 | 48.22 | 51.81 | 51.81 | 7.33% | 6,280,581 |
| Feb 6, 2026 | 48.90 | 49.80 | 48.17 | 48.27 | 48.27 | -2.09% | 4,473,357 |
| Feb 5, 2026 | 50.39 | 50.75 | 48.66 | 49.30 | 49.30 | -2.59% | 3,698,297 |
| Feb 4, 2026 | 51.40 | 51.80 | 49.38 | 50.61 | 50.61 | -1.63% | 5,005,763 |
| Feb 3, 2026 | 50.18 | 51.81 | 49.00 | 51.45 | 51.45 | 4.66% | 6,299,144 |
| Feb 2, 2026 | 55.00 | 55.00 | 49.00 | 49.16 | 49.16 | -9.25% | 9,058,705 |
| Jan 30, 2026 | 52.24 | 54.80 | 51.68 | 54.17 | 54.17 | 1.63% | 7,750,652 |
| Jan 29, 2026 | 55.00 | 55.49 | 52.90 | 53.30 | 53.30 | -3.09% | 5,845,558 |
| Jan 28, 2026 | 54.10 | 55.20 | 51.77 | 55.00 | 55.00 | 1.27% | 8,016,800 |
| Jan 27, 2026 | 55.00 | 56.37 | 52.31 | 54.31 | 54.31 | -2.41% | 8,273,607 |
| Jan 26, 2026 | 53.40 | 56.88 | 52.62 | 55.65 | 55.65 | 4.62% | 8,826,136 |
| Jan 23, 2026 | 51.66 | 53.20 | 51.00 | 53.19 | 53.19 | 3.08% | 6,641,645 |
| Jan 22, 2026 | 55.49 | 55.49 | 49.94 | 51.60 | 51.60 | -5.18% | 14,799,038 |
| Jan 21, 2026 | 50.05 | 54.55 | 49.61 | 54.42 | 54.42 | 8.02% | 9,798,188 |
| Jan 20, 2026 | 48.19 | 50.38 | 47.72 | 50.38 | 50.38 | 4.57% | 8,252,389 |
| Jan 19, 2026 | 45.25 | 48.28 | 45.25 | 48.18 | 48.18 | 6.95% | 8,667,494 |
| Jan 16, 2026 | 42.50 | 45.68 | 42.01 | 45.05 | 45.05 | 7.83% | 9,411,744 |
| Jan 15, 2026 | 41.14 | 41.98 | 40.86 | 41.78 | 41.78 | 0.94% | 5,455,847 |
| Jan 14, 2026 | 41.40 | 42.50 | 40.60 | 41.39 | 41.39 | 0.07% | 6,684,672 |
| Jan 13, 2026 | 41.50 | 42.32 | 40.63 | 41.36 | 41.36 | 0.24% | 6,458,303 |
| Jan 12, 2026 | 42.00 | 42.60 | 41.17 | 41.26 | 41.26 | 0.24% | 8,232,019 |
| Jan 9, 2026 | 39.85 | 41.36 | 38.11 | 41.16 | 41.16 | 3.29% | 11,675,780 |
| Jan 8, 2026 | 38.83 | 40.49 | 38.59 | 39.85 | 39.85 | 2.63% | 10,843,920 |
| Jan 7, 2026 | 36.88 | 39.28 | 36.72 | 38.83 | 38.83 | 4.27% | 10,054,084 |
| Jan 6, 2026 | 35.63 | 37.68 | 35.41 | 37.24 | 37.24 | 4.58% | 7,373,241 |
| Jan 5, 2026 | 34.28 | 35.92 | 33.50 | 35.61 | 35.61 | 3.88% | 6,747,783 |
| Dec 31, 2025 | 34.80 | 35.29 | 33.63 | 34.28 | 34.28 | -1.95% | 5,730,005 |
| Dec 30, 2025 | 34.40 | 35.25 | 34.06 | 34.96 | 34.96 | 0.17% | 7,166,045 |
| Dec 29, 2025 | 34.91 | 35.50 | 34.02 | 34.90 | 34.90 | - | 7,071,960 |
| Dec 26, 2025 | 33.52 | 35.00 | 33.22 | 34.90 | 34.90 | 4.05% | 8,678,606 |
| Dec 25, 2025 | 32.38 | 33.96 | 31.91 | 33.54 | 33.54 | 4.06% | 7,494,666 |
| Dec 24, 2025 | 31.88 | 33.56 | 31.23 | 32.23 | 32.23 | 1.74% | 8,904,508 |
| Dec 23, 2025 | 31.60 | 32.00 | 31.35 | 31.68 | 31.68 | 0.28% | 2,521,710 |
| Dec 22, 2025 | 31.48 | 32.50 | 30.82 | 31.59 | 31.59 | 1.02% | 4,994,525 |
| Dec 19, 2025 | 31.89 | 32.30 | 31.13 | 31.27 | 31.27 | -0.70% | 3,512,357 |
| Dec 18, 2025 | 31.49 | 31.98 | 31.28 | 31.49 | 31.49 | -0.19% | 3,429,573 |
| Dec 17, 2025 | 31.45 | 31.76 | 30.08 | 31.55 | 31.55 | 0.29% | 6,885,931 |
| Dec 16, 2025 | 32.75 | 32.93 | 30.96 | 31.46 | 31.46 | -5.24% | 8,133,593 |
| Dec 15, 2025 | 33.10 | 33.88 | 32.58 | 33.20 | 33.20 | 0.91% | 7,646,411 |
| Dec 12, 2025 | 31.80 | 33.18 | 31.80 | 32.90 | 32.90 | 2.94% | 7,223,915 |
| Dec 11, 2025 | 32.00 | 32.58 | 31.55 | 31.96 | 31.96 | - | 4,622,535 |
| Dec 10, 2025 | 32.00 | 32.33 | 31.64 | 31.96 | 31.96 | -0.16% | 4,881,290 |
| Dec 9, 2025 | 31.00 | 32.10 | 30.91 | 32.01 | 32.01 | 1.39% | 6,854,482 |
| Dec 8, 2025 | 28.35 | 32.20 | 28.35 | 31.57 | 31.57 | 11.44% | 13,064,350 |
| Dec 5, 2025 | 27.73 | 28.76 | 27.38 | 28.33 | 28.33 | 1.80% | 4,746,664 |
| Dec 4, 2025 | 28.11 | 28.75 | 27.71 | 27.83 | 27.83 | -0.82% | 7,047,029 |
| Dec 3, 2025 | 26.60 | 28.39 | 26.42 | 28.06 | 28.06 | 6.33% | 9,441,900 |
| Dec 2, 2025 | 26.47 | 26.86 | 26.11 | 26.39 | 26.39 | -0.04% | 3,303,399 |
| Dec 1, 2025 | 26.82 | 26.86 | 26.27 | 26.40 | 26.40 | -0.79% | 4,439,373 |
| Nov 28, 2025 | 25.34 | 26.87 | 25.11 | 26.61 | 26.61 | 5.34% | 7,647,718 |
| Nov 27, 2025 | 25.27 | 25.63 | 24.22 | 25.26 | 25.26 | -1.14% | 8,966,022 |
| Nov 26, 2025 | 26.07 | 26.55 | 25.50 | 25.55 | 25.55 | -1.69% | 4,607,283 |
| Nov 25, 2025 | 25.82 | 26.35 | 25.52 | 25.99 | 25.99 | 1.56% | 3,044,221 |
| Nov 24, 2025 | 25.55 | 25.95 | 24.83 | 25.59 | 25.59 | 0.16% | 4,362,801 |
| Nov 21, 2025 | 26.18 | 26.64 | 25.47 | 25.55 | 25.55 | -2.52% | 4,966,549 |
| Nov 20, 2025 | 26.00 | 26.65 | 26.00 | 26.21 | 26.21 | -0.19% | 2,757,394 |
| Nov 19, 2025 | 26.53 | 26.53 | 25.76 | 26.26 | 26.26 | -0.34% | 4,352,813 |
| Nov 18, 2025 | 27.04 | 27.41 | 25.90 | 26.35 | 26.35 | -2.41% | 6,314,838 |
| Nov 17, 2025 | 27.00 | 27.69 | 26.99 | 27.00 | 27.00 | -0.41% | 4,237,935 |
| Nov 14, 2025 | 28.00 | 28.18 | 27.10 | 27.11 | 27.11 | -4.00% | 6,682,956 |
| Nov 13, 2025 | 27.82 | 28.50 | 27.32 | 28.24 | 28.24 | 1.91% | 5,533,199 |
| Nov 12, 2025 | 27.31 | 28.45 | 26.91 | 27.71 | 27.71 | 0.47% | 5,945,325 |
| Nov 11, 2025 | 27.58 | 28.83 | 27.39 | 27.58 | 27.58 | -0.43% | 8,611,820 |
| Nov 10, 2025 | 27.58 | 27.80 | 26.29 | 27.70 | 27.70 | 1.65% | 8,952,077 |
| Nov 7, 2025 | 26.16 | 27.47 | 25.90 | 27.25 | 27.25 | 4.61% | 9,639,292 |
| Nov 6, 2025 | 25.20 | 26.18 | 24.95 | 26.05 | 26.05 | 3.91% | 6,314,094 |
| Nov 5, 2025 | 24.24 | 25.07 | 24.08 | 25.07 | 25.07 | 2.83% | 4,412,383 |
| Nov 4, 2025 | 24.58 | 25.48 | 24.24 | 24.38 | 24.38 | -0.81% | 7,384,321 |
| Nov 3, 2025 | 24.00 | 24.72 | 23.61 | 24.58 | 24.58 | 2.08% | 5,218,489 |
| Oct 31, 2025 | 23.24 | 24.98 | 23.24 | 24.08 | 24.08 | 3.84% | 8,822,358 |
| Oct 30, 2025 | 23.83 | 23.90 | 22.90 | 23.19 | 23.19 | -2.97% | 6,487,139 |
| Oct 29, 2025 | 24.04 | 24.44 | 23.41 | 23.90 | 23.90 | 0.46% | 5,572,609 |
| Oct 28, 2025 | 24.50 | 24.50 | 23.58 | 23.79 | 23.79 | -0.96% | 5,797,978 |
| Oct 27, 2025 | 22.90 | 24.22 | 22.88 | 24.02 | 24.02 | 5.68% | 7,394,644 |
| Oct 24, 2025 | 22.55 | 22.88 | 22.33 | 22.73 | 22.73 | 1.02% | 3,830,104 |
| Oct 23, 2025 | 22.10 | 22.57 | 21.51 | 22.50 | 22.50 | 1.86% | 5,410,204 |
| Oct 22, 2025 | 23.07 | 23.07 | 21.98 | 22.09 | 22.09 | -2.34% | 4,853,695 |
| Oct 21, 2025 | 22.85 | 23.32 | 22.10 | 22.62 | 22.62 | 0.98% | 6,260,806 |
| Oct 20, 2025 | 21.98 | 22.60 | 21.80 | 22.40 | 22.40 | 3.61% | 4,641,372 |
| Oct 17, 2025 | 22.01 | 22.40 | 21.52 | 21.62 | 21.62 | -2.17% | 3,478,999 |
| Oct 16, 2025 | 22.53 | 22.90 | 22.01 | 22.10 | 22.10 | -2.81% | 3,976,925 |
| Oct 15, 2025 | 22.20 | 22.78 | 22.05 | 22.74 | 22.74 | 2.34% | 4,065,050 |
| Oct 14, 2025 | 22.80 | 22.98 | 21.98 | 22.22 | 22.22 | -2.03% | 5,986,081 |
| Oct 13, 2025 | 20.58 | 22.76 | 20.58 | 22.68 | 22.68 | 4.47% | 8,009,948 |
| Oct 10, 2025 | 21.78 | 22.27 | 21.19 | 21.71 | 21.67 | 1.07% | 6,993,291 |
| Oct 9, 2025 | 19.94 | 21.98 | 19.94 | 21.48 | 21.44 | 8.21% | 7,721,640 |