Shareate Tools Ltd. (SHA:688257)
China
· Delayed Price · Currency is CNY 79.43
+4.94 (6.63%)
Apr 29, 2026, 3:00 PM CST
Shareate Tools Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 74.37 | 79.45 | 74.15 | 79.43 | 79.43 | 6.63% | 9,485,081 |
| Apr 28, 2026 | 73.52 | 75.91 | 73.13 | 74.49 | 74.49 | 1.35% | 7,175,477 |
| Apr 27, 2026 | 73.02 | 74.66 | 72.25 | 73.50 | 73.50 | 0.23% | 5,835,203 |
| Apr 24, 2026 | 73.79 | 75.67 | 73.13 | 73.33 | 73.33 | -1.03% | 4,895,746 |
| Apr 23, 2026 | 77.15 | 77.35 | 72.44 | 74.09 | 74.09 | -3.97% | 7,319,219 |
| Apr 22, 2026 | 75.81 | 78.77 | 74.97 | 77.15 | 77.15 | 0.67% | 6,709,201 |
| Apr 21, 2026 | 77.00 | 79.13 | 76.00 | 76.64 | 76.64 | -0.49% | 7,434,562 |
| Apr 20, 2026 | 81.52 | 81.99 | 76.40 | 77.02 | 77.02 | -5.55% | 13,233,110 |
| Apr 17, 2026 | 78.79 | 82.84 | 77.91 | 81.55 | 81.55 | 2.81% | 11,216,440 |
| Apr 16, 2026 | 76.00 | 80.53 | 75.11 | 79.32 | 79.32 | 6.28% | 12,256,472 |
| Apr 15, 2026 | 78.08 | 78.21 | 74.31 | 74.63 | 74.63 | -4.42% | 9,874,600 |
| Apr 14, 2026 | 73.40 | 79.23 | 72.90 | 78.08 | 78.08 | 6.41% | 11,681,228 |
| Apr 13, 2026 | 72.50 | 74.99 | 72.01 | 73.38 | 73.38 | 0.55% | 6,289,837 |
| Apr 10, 2026 | 74.00 | 75.00 | 71.67 | 72.98 | 72.98 | -0.52% | 7,403,993 |
| Apr 9, 2026 | 70.90 | 75.31 | 70.20 | 73.36 | 73.36 | 2.10% | 8,906,560 |
| Apr 8, 2026 | 72.00 | 72.48 | 70.34 | 71.85 | 71.85 | 5.23% | 7,816,816 |
| Apr 7, 2026 | 65.69 | 69.35 | 64.68 | 68.28 | 68.28 | 5.16% | 9,411,993 |
| Apr 3, 2026 | 65.45 | 66.03 | 64.29 | 64.93 | 64.93 | 0.17% | 8,140,050 |
| Apr 2, 2026 | 69.15 | 69.50 | 63.50 | 64.82 | 64.82 | -8.70% | 14,405,770 |
| Apr 1, 2026 | 71.51 | 74.26 | 69.00 | 71.00 | 71.00 | 1.43% | 13,506,387 |
| Mar 31, 2026 | 75.06 | 76.00 | 66.51 | 70.00 | 70.00 | -4.10% | 23,359,840 |
| Mar 30, 2026 | 70.00 | 74.40 | 67.85 | 72.99 | 72.99 | 11.57% | 17,196,010 |
| Mar 27, 2026 | 65.00 | 66.50 | 63.00 | 65.42 | 65.42 | -0.73% | 6,891,354 |
| Mar 26, 2026 | 67.14 | 68.30 | 65.60 | 65.90 | 65.90 | -3.27% | 5,777,056 |
| Mar 25, 2026 | 65.00 | 68.68 | 64.01 | 68.13 | 68.13 | 8.21% | 10,622,577 |
| Mar 24, 2026 | 61.00 | 63.68 | 60.14 | 62.96 | 62.96 | 5.23% | 7,814,945 |
| Mar 23, 2026 | 63.00 | 63.98 | 58.61 | 59.83 | 59.83 | -6.78% | 11,536,748 |
| Mar 20, 2026 | 68.40 | 69.12 | 64.00 | 64.18 | 64.18 | -4.55% | 9,525,129 |
| Mar 19, 2026 | 71.00 | 71.18 | 66.61 | 67.24 | 67.24 | -6.61% | 10,805,626 |
| Mar 18, 2026 | 71.59 | 72.98 | 70.04 | 72.00 | 72.00 | 1.08% | 8,365,140 |
| Mar 17, 2026 | 75.35 | 75.35 | 71.23 | 71.23 | 71.23 | -4.54% | 7,428,050 |
| Mar 16, 2026 | 77.11 | 77.88 | 71.00 | 74.62 | 74.62 | -1.80% | 12,809,925 |
| Mar 13, 2026 | 79.88 | 79.91 | 75.21 | 75.99 | 75.99 | -6.53% | 12,693,010 |
| Mar 12, 2026 | 81.89 | 84.79 | 79.12 | 81.30 | 81.30 | 0.59% | 7,184,042 |
| Mar 11, 2026 | 82.38 | 82.54 | 78.23 | 80.82 | 80.82 | 0.96% | 8,241,990 |
| Mar 10, 2026 | 76.98 | 82.00 | 75.19 | 80.05 | 80.05 | 6.46% | 11,109,699 |
| 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 |