Skip to main content
Sharetronic Data Technology Co., Ltd. (SHE:300857)
China flag China · Delayed Price · Currency is CNY
252.15
+5.15 (2.09%)
At close: Mar 9, 2026

SHE:300857 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026241.10254.90232.66252.15252.152.09%11,925,290
Mar 6, 2026248.99252.59244.00247.00247.00-1.98%7,053,151
Mar 5, 2026255.80256.49244.07252.00252.002.34%9,406,551
Mar 4, 2026240.12259.10240.12246.25246.250.33%9,846,637
Mar 3, 2026258.00259.92244.60245.45245.45-5.70%9,508,931
Mar 2, 2026262.29266.29253.00260.30260.30-2.43%12,027,110
Feb 27, 2026240.50273.22239.10266.79266.797.19%15,584,110
Feb 26, 2026239.48249.29226.75248.90248.903.15%14,421,809
Feb 25, 2026243.31245.44236.58241.31241.31-0.01%8,072,213
Feb 24, 2026249.30256.00240.55241.33241.33-2.64%10,230,310
Feb 13, 2026245.35251.48241.10247.87247.87-0.05%12,197,180
Feb 12, 2026218.00247.99217.98247.99247.9915.72%17,635,050
Feb 11, 2026214.14217.80211.00214.30214.30-1.25%6,248,256
Feb 10, 2026213.01218.83211.01217.02217.020.76%8,575,012
Feb 9, 2026206.20218.00204.05215.38215.387.66%10,074,040
Feb 6, 2026204.00207.78194.80200.05200.05-2.95%8,386,271
Feb 5, 2026199.99208.28199.90206.13206.130.14%7,671,600
Feb 4, 2026203.57206.48198.88205.85205.85-0.70%9,797,861
Feb 3, 2026217.00217.96199.60207.30207.30-1.29%14,065,000
Feb 2, 2026228.51232.10209.00210.00210.00-7.88%14,423,560
Jan 30, 2026220.33235.80219.57227.96227.963.82%16,280,350
Jan 29, 2026230.29234.99218.00219.57219.57-1.80%12,238,220
Jan 28, 2026235.00238.00221.00223.60223.60-3.49%14,280,590
Jan 27, 2026218.40236.66217.11231.68231.689.13%20,181,350
Jan 26, 2026215.25230.00209.51212.30212.30-0.43%16,842,290
Jan 23, 2026200.57216.19199.63213.22213.227.11%19,888,770
Jan 22, 2026198.13206.33196.50199.07199.071.22%12,176,010
Jan 21, 2026185.90199.80184.05196.67196.675.08%12,846,982
Jan 20, 2026192.30196.90181.95187.16187.16-1.43%13,626,630
Jan 19, 2026198.10202.36189.11189.87189.87-4.11%15,267,110
Jan 16, 2026197.19203.33193.24198.00198.001.12%16,067,890
Jan 15, 2026191.50198.99191.10195.80195.801.02%10,950,950
Jan 14, 2026187.50198.88185.88193.83193.833.65%20,244,550
Jan 13, 2026193.76198.04186.60187.01187.01-1.56%17,021,009
Jan 12, 2026183.00189.97171.01189.97189.975.13%24,453,500
Jan 9, 2026183.78186.00177.99180.70180.70-2.40%17,748,870
Jan 8, 2026190.20194.00183.05185.14185.14-5.05%19,113,770
Jan 7, 2026199.00200.71191.84194.99194.993.50%20,645,490
Jan 6, 2026186.33193.00183.51188.40188.401.44%21,280,020
Jan 5, 2026172.40190.98170.58185.73185.7310.11%28,263,516
Dec 31, 2025156.02172.00153.80168.68168.687.51%22,306,110
Dec 30, 2025148.94159.61146.50156.89156.895.47%17,807,151
Dec 29, 2025145.50152.18144.00148.75148.751.88%14,887,096
Dec 26, 2025140.93146.97138.55146.00146.003.40%12,004,016
Dec 25, 2025142.00142.21138.20141.20141.200.33%7,907,559
Dec 24, 2025135.50144.60135.42140.74140.744.14%11,198,940
Dec 23, 2025136.06137.50134.68135.15135.15-1.46%6,796,531
Dec 22, 2025133.80139.59133.80137.15137.152.40%8,841,310
Dec 19, 2025137.46138.23133.81133.94133.94-1.06%7,081,349
Dec 18, 2025139.05139.80135.19135.38135.38-4.81%9,920,142
Dec 17, 2025143.02146.30136.46142.22142.221.95%14,214,130
Dec 16, 2025141.00144.00137.28139.50139.50-1.46%7,633,155
Dec 15, 2025140.04143.00137.58141.56141.56-0.46%7,685,707
Dec 12, 2025141.46144.00139.50142.21142.210.54%9,291,191
Dec 11, 2025142.68146.35141.38141.45141.45-0.91%9,218,617
Dec 10, 2025142.90143.50137.08142.75142.75-0.67%9,523,505
Dec 9, 2025141.56148.18141.55143.71143.711.53%13,280,140
Dec 8, 2025138.50142.87138.50141.55141.552.26%8,445,153
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