Sharetronic Data Technology Co., Ltd. (SHE:300857)
China
· Delayed Price · Currency is CNY 138.42
+3.88 (2.88%)
At close: Dec 5, 2025
SHE:300857 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 135.28 | 139.60 | 133.56 | 138.42 | 138.42 | 2.88% | 6,890,341 |
| Dec 4, 2025 | 135.67 | 137.20 | 133.60 | 134.54 | 134.54 | -1.52% | 5,773,988 |
| Dec 3, 2025 | 138.02 | 140.80 | 135.90 | 136.61 | 136.61 | -1.01% | 5,242,221 |
| Dec 2, 2025 | 140.42 | 140.48 | 137.00 | 138.01 | 138.01 | -1.61% | 5,338,920 |
| Dec 1, 2025 | 140.20 | 143.12 | 138.88 | 140.27 | 140.27 | -0.03% | 7,564,358 |
| Nov 28, 2025 | 137.32 | 140.88 | 136.28 | 140.31 | 140.31 | 2.04% | 6,379,752 |
| Nov 27, 2025 | 138.11 | 143.18 | 137.31 | 137.51 | 137.51 | -0.40% | 7,452,534 |
| Nov 26, 2025 | 138.00 | 140.90 | 135.67 | 138.06 | 138.06 | -0.04% | 8,325,030 |
| Nov 25, 2025 | 137.88 | 143.28 | 136.84 | 138.11 | 138.11 | 3.95% | 10,780,880 |
| Nov 24, 2025 | 132.59 | 135.38 | 129.00 | 132.86 | 132.86 | 2.19% | 13,323,880 |
| Nov 21, 2025 | 138.00 | 139.99 | 128.50 | 130.01 | 130.01 | -9.40% | 18,540,668 |
| Nov 20, 2025 | 151.01 | 152.00 | 143.50 | 143.50 | 143.50 | -1.78% | 6,539,022 |
| Nov 19, 2025 | 147.01 | 149.40 | 144.16 | 146.10 | 146.10 | -0.81% | 6,290,907 |
| Nov 18, 2025 | 147.09 | 150.20 | 145.60 | 147.30 | 147.30 | -0.81% | 6,738,155 |
| Nov 17, 2025 | 149.00 | 151.00 | 146.55 | 148.50 | 148.50 | -0.34% | 8,650,757 |
| Nov 14, 2025 | 155.54 | 155.80 | 147.20 | 149.00 | 149.00 | -7.52% | 14,430,640 |
| Nov 13, 2025 | 151.77 | 161.98 | 150.39 | 161.12 | 161.12 | 6.50% | 13,210,750 |
| Nov 12, 2025 | 155.12 | 157.00 | 148.95 | 151.28 | 151.28 | -4.25% | 12,863,100 |
| Nov 11, 2025 | 161.59 | 163.69 | 157.50 | 158.00 | 158.00 | -1.53% | 10,205,230 |
| Nov 10, 2025 | 170.45 | 170.99 | 154.00 | 160.46 | 160.46 | -5.28% | 16,615,970 |
| Nov 7, 2025 | 168.11 | 174.53 | 168.00 | 169.41 | 169.41 | -0.96% | 12,871,690 |
| Nov 6, 2025 | 158.11 | 175.88 | 157.10 | 171.05 | 171.05 | 9.02% | 19,009,400 |
| Nov 5, 2025 | 155.06 | 158.50 | 152.95 | 156.90 | 156.90 | -1.54% | 8,908,942 |
| Nov 4, 2025 | 163.00 | 168.00 | 157.11 | 159.35 | 159.35 | -2.46% | 10,180,040 |
| Nov 3, 2025 | 162.60 | 165.57 | 157.25 | 163.37 | 163.37 | 0.47% | 11,498,050 |
| Oct 31, 2025 | 166.88 | 169.80 | 159.98 | 162.60 | 162.60 | -2.51% | 13,554,320 |
| Oct 30, 2025 | 169.69 | 174.56 | 164.85 | 166.78 | 166.78 | -4.32% | 16,136,800 |
| Oct 29, 2025 | 177.03 | 178.98 | 168.30 | 174.31 | 174.31 | -0.68% | 17,294,230 |
| Oct 28, 2025 | 166.51 | 180.00 | 165.79 | 175.51 | 175.51 | 3.51% | 20,876,470 |
| Oct 27, 2025 | 163.79 | 171.38 | 161.16 | 169.56 | 169.56 | 5.59% | 24,810,100 |
| Oct 24, 2025 | 159.00 | 162.88 | 154.50 | 160.59 | 160.59 | 3.21% | 15,397,670 |
| Oct 23, 2025 | 155.83 | 156.88 | 151.08 | 155.59 | 155.59 | -0.19% | 8,585,642 |
| Oct 22, 2025 | 157.00 | 158.30 | 152.50 | 155.88 | 155.88 | -1.37% | 10,627,290 |
| Oct 21, 2025 | 153.80 | 159.26 | 151.13 | 158.04 | 158.04 | 2.70% | 14,170,260 |
| Oct 20, 2025 | 153.00 | 159.00 | 148.85 | 153.88 | 153.88 | 3.73% | 13,243,310 |
| Oct 17, 2025 | 155.64 | 157.00 | 147.80 | 148.35 | 148.35 | -4.67% | 10,461,230 |
| Oct 16, 2025 | 152.15 | 160.00 | 152.00 | 155.61 | 155.61 | 1.18% | 15,715,870 |
| Oct 15, 2025 | 146.46 | 153.79 | 144.99 | 153.79 | 153.79 | 5.34% | 13,171,130 |
| Oct 14, 2025 | 162.04 | 163.69 | 145.00 | 145.99 | 145.99 | -8.66% | 21,898,910 |
| Oct 13, 2025 | 159.00 | 164.00 | 154.04 | 159.83 | 159.83 | -6.20% | 19,742,910 |
| Oct 10, 2025 | 175.18 | 177.00 | 168.00 | 170.40 | 170.40 | -2.66% | 14,336,550 |
| Oct 9, 2025 | 182.00 | 182.96 | 172.38 | 175.05 | 175.05 | -3.81% | 18,106,000 |
| Sep 30, 2025 | 181.00 | 183.95 | 178.30 | 181.99 | 181.99 | 0.45% | 18,819,920 |
| Sep 29, 2025 | 162.54 | 185.90 | 162.52 | 181.17 | 181.17 | 12.25% | 23,306,960 |
| Sep 26, 2025 | 166.85 | 167.78 | 160.22 | 161.40 | 161.40 | -3.81% | 21,398,100 |
| Sep 25, 2025 | 173.00 | 173.88 | 164.63 | 167.80 | 167.80 | -2.44% | 16,145,800 |
| Sep 24, 2025 | 167.00 | 174.40 | 164.03 | 172.00 | 172.00 | 1.79% | 17,141,610 |
| Sep 23, 2025 | 175.00 | 179.59 | 162.89 | 168.98 | 168.98 | -3.46% | 26,127,350 |
| Sep 22, 2025 | 163.08 | 178.59 | 163.08 | 175.03 | 175.03 | 7.10% | 22,321,610 |
| Sep 19, 2025 | 164.00 | 169.00 | 162.00 | 163.43 | 163.43 | 0.26% | 18,686,090 |