Sharetronic Data Technology Co. Ltd. Class A 300857
SZSE · China · Technology Services
CNY 251.16+4.77 (+1.94%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 251.16 | +1.94% | CNY 254.00 | CNY 255.90 | CNY 248.58 | 11.44M |
| 2026-09-29 | CNY 246.39 | +0.16% | CNY 245.05 | CNY 249.98 | CNY 242.35 | 8.73M |
| 2026-09-28 | CNY 245.99 | -8.41% | CNY 267.01 | CNY 270.98 | CNY 244.10 | 15.33M |
| 2026-09-24 | CNY 268.58 | +0.21% | CNY 265.88 | CNY 275.58 | CNY 264.80 | 13.25M |
| 2026-09-23 | CNY 268.01 | -1.95% | CNY 275.00 | CNY 276.00 | CNY 267.68 | 9.01M |
| 2026-09-22 | CNY 273.35 | +0.09% | CNY 278.01 | CNY 278.60 | CNY 272.50 | 15.41M |
| 2026-09-21 | CNY 273.10 | +1.94% | CNY 268.30 | CNY 274.48 | CNY 266.32 | 13.70M |
| 2026-09-18 | CNY 267.89 | +0.34% | CNY 271.78 | CNY 273.38 | CNY 263.13 | 14.90M |
| 2026-09-17 | CNY 266.98 | +3.09% | CNY 263.00 | CNY 275.99 | CNY 261.52 | 17.77M |
| 2026-09-16 | CNY 258.98 | +3.28% | CNY 252.50 | CNY 261.00 | CNY 248.28 | 11.92M |
| 2026-09-15 | CNY 250.75 | -0.53% | CNY 250.01 | CNY 255.32 | CNY 248.75 | 9.99M |
| 2026-09-14 | CNY 252.09 | -3.41% | CNY 254.88 | CNY 259.99 | CNY 248.51 | 14.72M |
| 2026-09-11 | CNY 261.00 | -0.96% | CNY 258.29 | CNY 263.47 | CNY 253.99 | 14.69M |
| 2026-09-10 | CNY 263.52 | +1.70% | CNY 257.10 | CNY 269.85 | CNY 254.00 | 15.94M |
| 2026-09-09 | CNY 259.12 | -2.60% | CNY 272.40 | CNY 272.40 | CNY 256.05 | 16.39M |
| 2026-09-08 | CNY 266.05 | -2.91% | CNY 274.00 | CNY 275.00 | CNY 263.42 | 18.54M |
| 2026-09-07 | CNY 274.03 | +8.36% | CNY 257.00 | CNY 275.77 | CNY 257.00 | 30.84M |
| 2026-09-04 | CNY 252.90 | -4.88% | CNY 269.98 | CNY 269.99 | CNY 249.59 | 20.66M |
| 2026-09-03 | CNY 265.88 | +1.46% | CNY 262.05 | CNY 268.77 | CNY 259.20 | 18.62M |
| 2026-09-02 | CNY 262.05 | +2.97% | CNY 247.00 | CNY 266.66 | CNY 246.08 | 21.52M |
| 2026-09-01 | CNY 254.49 | -3.49% | CNY 263.00 | CNY 264.96 | CNY 253.69 | 14.62M |
| 2026-08-31 | CNY 263.70 | +3.87% | CNY 248.00 | CNY 264.35 | CNY 244.44 | 22.94M |
| 2026-08-28 | CNY 253.88 | -2.05% | CNY 254.54 | CNY 261.54 | CNY 251.01 | 18.32M |
| 2026-08-27 | CNY 259.20 | +9.72% | CNY 240.40 | CNY 260.66 | CNY 237.66 | 21.00M |
| 2026-08-26 | CNY 236.23 | -0.75% | CNY 239.11 | CNY 239.55 | CNY 232.00 | 8.54M |
| 2026-08-25 | CNY 238.02 | -1.15% | CNY 236.69 | CNY 241.57 | CNY 231.99 | 10.44M |
| 2026-08-24 | CNY 240.80 | -2.67% | CNY 249.00 | CNY 250.85 | CNY 231.77 | 14.48M |
| 2026-08-21 | CNY 247.41 | +0.01% | CNY 244.90 | CNY 253.00 | CNY 244.03 | 11.34M |
| 2026-08-20 | CNY 247.38 | -0.12% | CNY 248.50 | CNY 252.68 | CNY 242.86 | 14.85M |
| 2026-08-19 | CNY 247.67 | -7.30% | CNY 256.05 | CNY 262.99 | CNY 245.00 | 24.12M |
| 2026-08-18 | CNY 267.16 | -0.74% | CNY 266.52 | CNY 272.18 | CNY 258.80 | 21.28M |
| 2026-08-17 | CNY 269.15 | +1.19% | CNY 264.23 | CNY 269.80 | CNY 257.00 | 26.50M |
| 2026-08-14 | CNY 265.99 | +3.90% | CNY 260.00 | CNY 269.96 | CNY 256.51 | 29.66M |
| 2026-08-13 | CNY 256.00 | +2.48% | CNY 266.99 | CNY 277.50 | CNY 255.33 | 31.41M |
| 2026-08-12 | CNY 249.80 | +1.87% | CNY 258.00 | CNY 260.00 | CNY 248.00 | 18.34M |
| 2026-08-11 | CNY 245.22 | -2.73% | CNY 250.00 | CNY 253.30 | CNY 244.53 | 14.79M |
| 2026-08-10 | CNY 252.10 | -0.62% | CNY 256.00 | CNY 258.09 | CNY 242.58 | 18.21M |
| 2026-08-07 | CNY 253.67 | +1.42% | CNY 245.14 | CNY 254.83 | CNY 241.66 | 28.30M |
| 2026-08-06 | CNY 250.11 | -0.69% | CNY 244.14 | CNY 257.89 | CNY 241.86 | 28.12M |
| 2026-08-05 | CNY 251.86 | +4.51% | CNY 239.00 | CNY 258.80 | CNY 235.11 | 37.68M |
| 2026-08-04 | CNY 241.00 | +17.68% | CNY 215.96 | CNY 243.30 | CNY 215.96 | 37.55M |
| 2026-08-03 | CNY 204.80 | -5.12% | CNY 217.17 | CNY 225.89 | CNY 201.45 | 25.77M |
| 2026-07-31 | CNY 215.85 | +15.13% | CNY 214.99 | CNY 221.79 | CNY 209.00 | 32.46M |
| 2026-07-30 | CNY 187.49 | -8.54% | CNY 204.42 | CNY 209.98 | CNY 183.61 | 24.56M |
| 2026-07-29 | CNY 205.00 | -3.85% | CNY 213.00 | CNY 213.88 | CNY 195.64 | 24.40M |
| 2026-07-28 | CNY 213.21 | -12.26% | CNY 230.02 | CNY 235.55 | CNY 210.01 | 25.91M |
| 2026-07-27 | CNY 242.99 | +5.46% | CNY 226.00 | CNY 243.00 | CNY 220.00 | 23.51M |
| 2026-07-24 | CNY 230.40 | -4.35% | CNY 231.01 | CNY 236.66 | CNY 225.06 | 18.86M |
| 2026-07-23 | CNY 240.88 | -4.01% | CNY 255.01 | CNY 261.67 | CNY 238.24 | 28.63M |
| 2026-07-22 | CNY 250.94 | +2.38% | CNY 240.93 | CNY 271.80 | CNY 240.73 | 37.42M |
| 2026-07-21 | CNY 245.10 | +11.41% | CNY 223.96 | CNY 251.88 | CNY 192.75 | 41.16M |
| 2026-07-20 | CNY 220.00 | +3.40% | CNY 224.50 | CNY 242.00 | CNY 209.00 | 32.44M |
| 2026-07-17 | CNY 212.76 | -9.33% | CNY 234.67 | CNY 236.66 | CNY 210.01 | 21.01M |
| 2026-07-16 | CNY 234.65 | -6.93% | CNY 245.00 | CNY 250.48 | CNY 231.80 | 17.24M |
| 2026-07-15 | CNY 252.11 | -6.57% | CNY 277.98 | CNY 278.00 | CNY 251.00 | 15.81M |
| 2026-07-14 | CNY 269.83 | +2.66% | CNY 261.62 | CNY 269.98 | CNY 246.00 | 19.54M |
| 2026-07-13 | CNY 262.83 | -5.44% | CNY 275.11 | CNY 287.16 | CNY 259.34 | 18.28M |
| 2026-07-10 | CNY 277.96 | -4.93% | CNY 292.37 | CNY 309.65 | CNY 276.00 | 20.70M |
| 2026-07-09 | CNY 292.36 | +4.04% | CNY 289.00 | CNY 295.00 | CNY 269.06 | 21.22M |
| 2026-07-08 | CNY 281.00 | +0.97% | CNY 288.54 | CNY 291.10 | CNY 274.11 | 15.86M |
| 2026-07-07 | CNY 278.29 | -5.14% | CNY 293.00 | CNY 296.83 | CNY 272.30 | 14.38M |
| 2026-07-06 | CNY 293.36 | -2.35% | CNY 302.40 | CNY 305.00 | CNY 284.44 | 15.06M |
| 2026-07-03 | CNY 300.41 | +2.32% | CNY 293.59 | CNY 309.80 | CNY 289.23 | 17.38M |
| 2026-07-02 | CNY 293.59 | -11.39% | CNY 311.10 | CNY 318.50 | CNY 292.91 | 25.34M |
| 2026-07-01 | CNY 331.31 | -2.53% | CNY 339.00 | CNY 343.00 | CNY 327.96 | 18.71M |
| 2026-06-30 | CNY 339.90 | +3.68% | CNY 330.00 | CNY 344.99 | CNY 324.50 | 20.56M |
| 2026-06-29 | CNY 327.83 | -1.40% | CNY 332.82 | CNY 351.98 | CNY 315.00 | 22.50M |
| 2026-06-26 | CNY 332.47 | -2.78% | CNY 338.00 | CNY 345.28 | CNY 326.01 | 21.09M |
| 2026-06-25 | CNY 341.98 | +0.53% | CNY 343.08 | CNY 355.55 | CNY 333.39 | 23.46M |
| 2026-06-24 | CNY 340.19 | +10.99% | CNY 305.00 | CNY 345.00 | CNY 305.00 | 30.74M |
| 2026-06-23 | CNY 306.50 | -3.25% | CNY 320.00 | CNY 322.66 | CNY 301.92 | 30.23M |
| 2026-06-22 | CNY 316.81 | +14.06% | CNY 283.31 | CNY 322.00 | CNY 283.31 | 38.78M |
| 2026-06-18 | CNY 277.76 | +4.03% | CNY 268.00 | CNY 282.58 | CNY 267.50 | 31.74M |
| 2026-06-17 | CNY 266.99 | +12.42% | CNY 239.52 | CNY 267.00 | CNY 237.50 | 35.89M |
| 2026-06-16 | CNY 237.50 | -1.45% | CNY 241.01 | CNY 242.00 | CNY 232.35 | 26.17M |
| 2026-06-15 | CNY 241.00 | +7.73% | CNY 228.80 | CNY 241.50 | CNY 228.01 | 27.00M |
| 2026-06-12 | CNY 223.70 | +2.41% | CNY 223.50 | CNY 232.50 | CNY 219.00 | 24.74M |
| 2026-06-11 | CNY 218.44 | -1.70% | CNY 221.00 | CNY 225.22 | CNY 215.60 | 13.98M |
| 2026-06-10 | CNY 222.22 | +0.33% | CNY 220.00 | CNY 226.36 | CNY 218.25 | 15.50M |
| 2026-06-09 | CNY 221.50 | +3.84% | CNY 220.00 | CNY 222.28 | CNY 213.01 | 16.22M |
| 2026-06-08 | CNY 213.30 | -6.64% | CNY 216.24 | CNY 221.63 | CNY 209.00 | 22.14M |
| 2026-06-05 | CNY 228.47 | -6.50% | CNY 238.00 | CNY 239.91 | CNY 226.71 | 22.21M |
| 2026-06-04 | CNY 244.34 | +1.81% | CNY 235.00 | CNY 245.84 | CNY 235.00 | 16.68M |
| 2026-06-03 | CNY 240.00 | +1.90% | CNY 235.54 | CNY 248.44 | CNY 233.13 | 21.17M |
| 2026-06-02 | CNY 235.53 | -0.39% | CNY 241.19 | CNY 242.68 | CNY 226.80 | 19.84M |
| 2026-06-01 | CNY 236.46 | -1.33% | CNY 239.63 | CNY 251.38 | CNY 235.25 | 20.93M |
| 2026-05-29 | CNY 239.65 | -5.01% | CNY 254.90 | CNY 255.90 | CNY 235.01 | 19.74M |
| 2026-05-28 | CNY 252.30 | +2.55% | CNY 250.94 | CNY 253.52 | CNY 243.67 | 17.58M |
| 2026-05-27 | CNY 246.02 | -4.65% | CNY 260.84 | CNY 261.98 | CNY 243.08 | 23.72M |
| 2026-05-26 | CNY 258.01 | -3.38% | CNY 265.10 | CNY 266.18 | CNY 251.41 | 23.75M |