Skip to main content
Sharetronic Data Technology Co., Ltd. (SHE:300857)
China flag China · Delayed Price · Currency is CNY
271.77
+10.77 (4.13%)
Apr 29, 2026, 3:12 PM CST

SHE:300857 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026255.00276.00253.91261.00--992,982
Apr 28, 2026261.85276.00253.91261.00261.001.16%39,453,050
Apr 27, 2026266.00267.49251.88258.00258.00-2.34%27,808,590
Apr 24, 2026255.00268.88250.89264.18264.182.75%35,152,570
Apr 23, 2026259.01268.00253.80257.11257.11-1.40%39,158,860
Apr 22, 2026219.96260.77219.93260.76260.7619.86%41,596,100
Apr 21, 2026217.64219.29207.14217.55217.31-1.11%26,870,899
Apr 20, 2026220.00223.33215.71219.99219.75-2.81%34,796,397
Apr 17, 2026221.24230.00217.91226.36226.10-0.66%36,651,047
Apr 16, 2026201.43229.23201.43227.86227.6013.65%47,213,963
Apr 15, 2026200.14206.20192.13200.49200.2712.46%57,019,339
Apr 14, 2026171.47178.29171.47178.29178.0920.00%23,906,861
Apr 13, 2026154.83157.11145.57148.57148.41-0.12%30,256,127
Apr 10, 2026167.93167.94145.01148.75148.58-9.89%24,915,855
Apr 9, 2026162.14167.14161.07165.08164.890.11%13,444,013
Apr 8, 2026155.00166.50153.46164.89164.7111.67%23,301,067
Apr 7, 2026149.81154.77147.32147.66147.49-0.62%9,150,535
Apr 3, 2026150.71155.25147.86148.57148.41-0.17%10,046,204
Apr 2, 2026156.41156.64148.75148.83148.66-5.42%11,079,972
Apr 1, 2026154.30158.57151.77157.36157.185.25%15,077,775
Mar 31, 2026154.86155.32147.72149.51149.35-2.55%10,686,338
Mar 30, 2026149.76156.90149.22153.43153.261.04%11,223,515
Mar 27, 2026150.08153.82149.00151.84151.67-1.25%10,986,364
Mar 26, 2026160.29160.43152.31153.76153.59-4.20%12,417,860
Mar 25, 2026150.93164.29150.88160.50160.328.31%19,795,845
Mar 24, 2026150.74151.41143.25148.18148.01-0.52%16,415,783
Mar 23, 2026152.96153.78146.95148.95148.78-4.89%29,580,809
Mar 20, 2026186.78187.85147.20156.61156.43-14.89%55,513,947
Mar 19, 2026175.49188.34173.74184.00183.792.21%17,601,723
Mar 18, 2026169.86180.41167.86180.01179.818.62%18,143,859
Mar 17, 2026175.55176.11165.13165.72165.54-6.83%13,958,008
Mar 16, 2026178.57179.61164.14177.86177.670.57%16,416,749
Mar 13, 2026178.63186.20176.74176.85176.65-1.39%11,760,689
Mar 12, 2026180.03187.12174.21179.34179.14-0.61%12,374,441
Mar 11, 2026182.16185.00179.64180.45180.25-0.81%10,120,850
Mar 10, 2026187.14188.89177.86181.93181.731.01%14,149,407
Mar 9, 2026172.21182.07166.19180.11179.912.08%16,695,405
Mar 6, 2026177.85180.42174.29176.43176.23-1.98%9,874,411
Mar 5, 2026182.71183.21174.34180.00179.802.33%13,169,170
Mar 4, 2026171.51185.07171.51175.89175.700.33%13,785,291
Mar 3, 2026184.29185.66174.71175.32175.13-5.71%13,312,502
Mar 2, 2026187.35190.21180.71185.93185.72-2.43%16,837,953
Feb 27, 2026171.79195.16170.79190.56190.357.19%21,817,753
Feb 26, 2026171.06178.06161.96177.79177.593.15%20,190,379
Feb 25, 2026173.79175.31168.99172.36172.17-0.01%11,301,097
Feb 24, 2026178.07182.86171.82172.38172.19-2.64%14,322,433
Feb 13, 2026175.25179.63172.21177.05176.85-0.05%17,076,051
Feb 12, 2026155.71177.14155.70177.14176.9415.72%24,689,069
Feb 11, 2026152.96155.57150.71153.07152.90-1.25%8,747,558
Feb 10, 2026152.15156.31150.72155.01154.840.76%12,005,015
Feb 9, 2026147.29155.71145.75153.84153.677.66%14,103,655
Feb 6, 2026145.71148.41139.14142.89142.73-2.95%11,740,779
Feb 5, 2026142.85148.77142.79147.24147.070.14%10,740,239
Feb 4, 2026145.41147.49142.06147.04146.87-0.70%13,717,005
Feb 3, 2026155.00155.69142.57148.07147.91-1.29%19,690,999
Feb 2, 2026163.22165.79149.29150.00149.83-7.88%20,192,983
Jan 30, 2026157.38168.43156.84162.83162.653.82%22,792,489
Jan 29, 2026164.49167.85155.71156.84156.66-1.80%17,133,507
Jan 28, 2026167.86170.00157.86159.71159.54-3.49%19,992,825
Jan 27, 2026156.00169.04155.08165.49165.309.13%28,253,889
Jan 26, 2026153.75164.29149.65151.64151.47-0.43%23,579,205
Jan 23, 2026143.26154.42142.59152.30152.137.11%27,844,277
Jan 22, 2026141.52147.38140.36142.19142.031.22%17,046,413
Jan 21, 2026132.79142.71131.46140.48140.325.08%17,985,771
Jan 20, 2026137.36140.64129.96133.69133.54-1.43%19,077,281
Jan 19, 2026141.50144.54135.08135.62135.47-4.11%21,373,953
Jan 16, 2026140.85145.24138.03141.43141.271.12%22,495,045
Jan 15, 2026136.79142.14136.50139.86139.701.02%15,331,329
Jan 14, 2026133.93142.06132.77138.45138.303.65%28,342,369
Jan 13, 2026138.40141.46133.29133.58133.43-1.56%23,829,399
Jan 12, 2026130.71135.69122.15135.69135.545.13%34,234,899
Jan 9, 2026131.27132.86127.14129.07128.93-2.40%24,848,417
Jan 8, 2026135.86138.57130.75132.24132.10-5.05%26,759,277
Jan 7, 2026142.14143.36137.03139.28139.123.50%28,903,685
Jan 6, 2026133.09137.86131.08134.57134.421.44%29,792,027
Jan 5, 2026123.14136.41121.84132.66132.5210.11%39,568,493
Dec 31, 2025111.44122.86109.86120.49120.357.52%31,228,553
Dec 30, 2025106.39114.01104.64112.06111.945.47%24,928,329
Dec 29, 2025103.93108.70102.86106.25106.131.88%20,841,785
Dec 26, 2025100.66104.9898.96104.29104.173.40%16,805,473
Dec 25, 2025101.43101.5898.71100.86100.740.33%11,070,582
Dec 24, 202596.79103.2996.73100.53100.424.14%15,678,515
Dec 23, 202597.1998.2196.2096.5496.43-1.46%9,515,142
Dec 22, 202595.5799.7195.5797.9697.852.40%12,377,833
Dec 19, 202598.1998.7495.5895.6795.56-1.06%9,913,887
Dec 18, 202599.3299.8696.5696.7096.59-4.81%13,888,197
Dec 17, 2025102.16104.5097.47101.59101.471.95%19,899,781
Dec 16, 2025100.71102.8698.0699.6499.53-1.45%10,686,416
Dec 15, 2025100.03102.1498.27101.11101.00-0.46%10,759,988
Dec 12, 2025101.04102.8699.64101.58101.470.54%13,007,666
Dec 11, 2025101.91104.54100.99101.04100.92-0.91%12,906,063
Dec 10, 2025102.07102.5097.91101.96101.85-0.67%13,332,906
Dec 9, 2025101.11105.84101.11102.65102.541.53%18,592,195
Dec 8, 202598.93102.0598.93101.11100.992.26%11,823,213
Dec 5, 202596.6399.7195.4098.8798.762.88%9,646,476
Dec 4, 202596.9198.0095.4396.1095.99-1.52%8,083,582
Dec 3, 202598.59100.5797.0797.5897.47-1.01%7,338,829
Dec 2, 2025100.30100.3497.8698.5898.47-1.61%7,474,487
Dec 1, 2025100.14102.2399.20100.19100.08-0.03%10,590,100
Nov 28, 202598.09100.6397.34100.22100.112.04%8,931,652