Skip to main content
Sharetronic Data Technology Co., Ltd. (SHE:300857)
China flag China · Delayed Price · Currency is CNY
138.42
+3.88 (2.88%)
At close: Dec 5, 2025

SHE:300857 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025135.28139.60133.56138.42138.422.88%6,890,341
Dec 4, 2025135.67137.20133.60134.54134.54-1.52%5,773,988
Dec 3, 2025138.02140.80135.90136.61136.61-1.01%5,242,221
Dec 2, 2025140.42140.48137.00138.01138.01-1.61%5,338,920
Dec 1, 2025140.20143.12138.88140.27140.27-0.03%7,564,358
Nov 28, 2025137.32140.88136.28140.31140.312.04%6,379,752
Nov 27, 2025138.11143.18137.31137.51137.51-0.40%7,452,534
Nov 26, 2025138.00140.90135.67138.06138.06-0.04%8,325,030
Nov 25, 2025137.88143.28136.84138.11138.113.95%10,780,880
Nov 24, 2025132.59135.38129.00132.86132.862.19%13,323,880
Nov 21, 2025138.00139.99128.50130.01130.01-9.40%18,540,668
Nov 20, 2025151.01152.00143.50143.50143.50-1.78%6,539,022
Nov 19, 2025147.01149.40144.16146.10146.10-0.81%6,290,907
Nov 18, 2025147.09150.20145.60147.30147.30-0.81%6,738,155
Nov 17, 2025149.00151.00146.55148.50148.50-0.34%8,650,757
Nov 14, 2025155.54155.80147.20149.00149.00-7.52%14,430,640
Nov 13, 2025151.77161.98150.39161.12161.126.50%13,210,750
Nov 12, 2025155.12157.00148.95151.28151.28-4.25%12,863,100
Nov 11, 2025161.59163.69157.50158.00158.00-1.53%10,205,230
Nov 10, 2025170.45170.99154.00160.46160.46-5.28%16,615,970
Nov 7, 2025168.11174.53168.00169.41169.41-0.96%12,871,690
Nov 6, 2025158.11175.88157.10171.05171.059.02%19,009,400
Nov 5, 2025155.06158.50152.95156.90156.90-1.54%8,908,942
Nov 4, 2025163.00168.00157.11159.35159.35-2.46%10,180,040
Nov 3, 2025162.60165.57157.25163.37163.370.47%11,498,050
Oct 31, 2025166.88169.80159.98162.60162.60-2.51%13,554,320
Oct 30, 2025169.69174.56164.85166.78166.78-4.32%16,136,800
Oct 29, 2025177.03178.98168.30174.31174.31-0.68%17,294,230
Oct 28, 2025166.51180.00165.79175.51175.513.51%20,876,470
Oct 27, 2025163.79171.38161.16169.56169.565.59%24,810,100
Oct 24, 2025159.00162.88154.50160.59160.593.21%15,397,670
Oct 23, 2025155.83156.88151.08155.59155.59-0.19%8,585,642
Oct 22, 2025157.00158.30152.50155.88155.88-1.37%10,627,290
Oct 21, 2025153.80159.26151.13158.04158.042.70%14,170,260
Oct 20, 2025153.00159.00148.85153.88153.883.73%13,243,310
Oct 17, 2025155.64157.00147.80148.35148.35-4.67%10,461,230
Oct 16, 2025152.15160.00152.00155.61155.611.18%15,715,870
Oct 15, 2025146.46153.79144.99153.79153.795.34%13,171,130
Oct 14, 2025162.04163.69145.00145.99145.99-8.66%21,898,910
Oct 13, 2025159.00164.00154.04159.83159.83-6.20%19,742,910
Oct 10, 2025175.18177.00168.00170.40170.40-2.66%14,336,550
Oct 9, 2025182.00182.96172.38175.05175.05-3.81%18,106,000
Sep 30, 2025181.00183.95178.30181.99181.990.45%18,819,920
Sep 29, 2025162.54185.90162.52181.17181.1712.25%23,306,960
Sep 26, 2025166.85167.78160.22161.40161.40-3.81%21,398,100
Sep 25, 2025173.00173.88164.63167.80167.80-2.44%16,145,800
Sep 24, 2025167.00174.40164.03172.00172.001.79%17,141,610
Sep 23, 2025175.00179.59162.89168.98168.98-3.46%26,127,350
Sep 22, 2025163.08178.59163.08175.03175.037.10%22,321,610
Sep 19, 2025164.00169.00162.00163.43163.430.26%18,686,090
Sep 18, 2025164.00170.00158.00163.01163.01-2.74%26,549,770
Sep 17, 2025156.21167.77154.81167.60167.606.76%27,049,760
Sep 16, 2025139.59161.10138.41156.99156.9913.10%36,131,430
Sep 15, 2025137.40141.79134.00138.81138.810.37%22,668,730
Sep 12, 2025136.37139.55132.99138.30138.300.91%25,862,050
Sep 11, 2025130.00138.18125.00137.05137.057.07%32,054,320
Sep 10, 2025118.98132.00116.00128.00128.0011.29%34,541,590
Sep 9, 2025111.00116.00109.31115.01115.012.10%22,433,330
Sep 8, 2025105.00114.40104.18112.64112.648.31%29,557,900
Sep 5, 202595.99104.8094.60104.00104.008.33%19,817,590
Sep 4, 2025107.50108.5093.5096.0096.00-8.97%24,081,980
Sep 3, 2025104.33110.82103.00105.46105.460.20%20,773,770
Sep 2, 2025104.70109.97103.91105.25105.250.04%25,033,360
Sep 1, 2025101.44106.83101.11105.21105.215.04%22,756,960
Aug 29, 2025104.35104.5698.00100.16100.16-1.53%15,979,010
Aug 28, 202597.70101.7496.34101.72101.722.03%18,638,640
Aug 27, 2025101.00104.8799.1199.7099.70-1.27%21,906,720
Aug 26, 2025105.58108.88100.88100.98100.98-5.98%27,924,350
Aug 25, 2025108.99112.00104.01107.40107.409.45%32,781,140
Aug 22, 202594.0199.5094.0198.1398.133.41%16,035,640
Aug 21, 202597.0098.5094.1094.8994.89-2.42%13,927,270
Aug 20, 202595.3097.8893.6697.2497.24-0.59%16,881,050
Aug 19, 202595.01101.0095.0097.8297.823.19%25,258,060
Aug 18, 202593.5597.3592.6094.8094.806.23%21,916,730
Aug 15, 202587.4989.9985.8789.2489.243.95%19,353,870
Aug 14, 202586.1387.5784.7085.8585.85-0.82%13,918,500
Aug 13, 202584.9886.7684.3186.5686.561.05%18,407,450
Aug 12, 202582.3786.6080.5085.6685.6611.29%31,466,310
Aug 11, 202576.7078.4476.6776.9776.970.10%5,992,119
Aug 8, 202578.6678.6876.8076.8976.89-1.45%6,336,091
Aug 7, 202578.8380.2277.9778.0278.02-0.70%5,818,978
Aug 6, 202578.5179.4978.2078.5778.57-0.32%5,282,898
Aug 5, 202578.5079.1878.2678.8278.82-0.04%4,424,073
Aug 4, 202575.7479.4975.6578.8578.853.61%8,772,312
Aug 1, 202576.6777.6675.4276.1076.10-1.37%6,504,354
Jul 31, 202578.3479.9177.0077.1677.16-2.11%8,374,312
Jul 30, 202581.4081.4978.1078.8278.82-2.93%9,199,060
Jul 29, 202580.0081.9279.8181.2081.201.60%7,705,863
Jul 28, 202580.5181.1679.8979.9279.92-1.33%6,120,220
Jul 25, 202581.6981.7079.8081.0081.00-0.84%6,715,036
Jul 24, 202580.6882.9380.2581.6981.691.48%6,509,835
Jul 23, 202580.0081.5379.7680.5080.500.47%5,747,580
Jul 22, 202580.5080.9478.6980.1280.12-1.37%9,259,656
Jul 21, 202581.6881.9280.8881.2381.23-0.88%5,830,203
Jul 18, 202582.9083.7081.7681.9581.95-1.67%7,480,346
Jul 17, 202581.3084.0081.1083.3483.341.85%6,924,134
Jul 16, 202585.3585.5081.5081.8381.83-2.88%10,380,310
Jul 15, 202581.7085.2681.7084.2684.263.06%10,584,790
Jul 14, 202581.1682.1881.0481.7681.76-0.01%3,958,740
Jul 11, 202581.6782.4180.5981.7781.77-0.28%5,165,532