Shareate Tools Ltd. Class A 688257
SSE · China · Producer Manufacturing
CNY 53.58-1.94 (-3.49%)
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 53.58 | -3.49% | CNY 55.60 | CNY 56.14 | CNY 53.37 | 8.86M |
| 2026-09-29 | CNY 55.52 | +1.83% | CNY 54.92 | CNY 56.95 | CNY 53.71 | 10.91M |
| 2026-09-28 | CNY 54.52 | -6.34% | CNY 57.88 | CNY 58.74 | CNY 54.00 | 14.54M |
| 2026-09-24 | CNY 58.21 | -4.43% | CNY 61.14 | CNY 61.33 | CNY 58.21 |
| 10.02M |
| 2026-09-23 | CNY 60.91 | +4.26% | CNY 59.03 | CNY 62.50 | CNY 58.21 | 15.97M |
| 2026-09-22 | CNY 58.42 | -1.93% | CNY 60.58 | CNY 60.89 | CNY 58.06 | 15.24M |
| 2026-09-21 | CNY 59.57 | +2.35% | CNY 57.70 | CNY 60.66 | CNY 57.70 | 19.86M |
| 2026-09-18 | CNY 58.20 | +6.46% | CNY 57.09 | CNY 58.70 | CNY 54.67 | 19.07M |
| 2026-09-17 | CNY 54.67 | -2.25% | CNY 56.00 | CNY 56.63 | CNY 54.50 | 11.48M |
| 2026-09-16 | CNY 55.93 | +4.41% | CNY 53.77 | CNY 56.69 | CNY 53.31 | 15.76M |
| 2026-09-15 | CNY 53.57 | +4.26% | CNY 52.00 | CNY 55.45 | CNY 51.67 | 15.23M |
| 2026-09-14 | CNY 51.38 | +1.26% | CNY 50.29 | CNY 52.47 | CNY 49.14 | 8.11M |
| 2026-09-11 | CNY 50.74 | -1.91% | CNY 50.98 | CNY 51.43 | CNY 48.98 | 10.34M |
| 2026-09-10 | CNY 51.73 | -1.24% | CNY 51.80 | CNY 53.16 | CNY 51.15 | 7.76M |
| 2026-09-09 | CNY 52.38 | -1.36% | CNY 53.92 | CNY 54.44 | CNY 51.98 | 9.56M |
| 2026-09-08 | CNY 53.10 | +0.57% | CNY 52.69 | CNY 53.58 | CNY 51.38 | 13.85M |
| 2026-09-07 | CNY 52.80 | +3.31% | CNY 51.44 | CNY 53.50 | CNY 51.20 | 13.19M |
| 2026-09-04 | CNY 51.11 | -3.78% | CNY 53.69 | CNY 54.69 | CNY 50.62 | 11.39M |
| 2026-09-03 | CNY 53.12 | +0.80% | CNY 53.05 | CNY 54.27 | CNY 51.94 | 10.79M |
| 2026-09-02 | CNY 52.70 | -2.53% | CNY 52.81 | CNY 53.88 | CNY 52.00 | 11.07M |
| 2026-09-01 | CNY 54.07 | -5.77% | CNY 56.90 | CNY 57.17 | CNY 53.64 | 14.41M |
| 2026-08-31 | CNY 57.38 | +1.47% | CNY 56.14 | CNY 57.70 | CNY 55.20 | 11.83M |
| 2026-08-28 | CNY 56.55 | -0.96% | CNY 57.12 | CNY 59.15 | CNY 56.52 | 15.56M |
| 2026-08-27 | CNY 57.10 | +8.14% | CNY 53.65 | CNY 57.69 | CNY 53.51 | 18.61M |
| 2026-08-26 | CNY 52.80 | -2.80% | CNY 54.49 | CNY 55.20 | CNY 51.27 | 15.80M |
| 2026-08-25 | CNY 54.32 | -0.59% | CNY 53.75 | CNY 55.26 | CNY 51.68 | 13.55M |
| 2026-08-24 | CNY 54.64 | -5.87% | CNY 58.89 | CNY 59.23 | CNY 53.00 | 17.00M |
| 2026-08-21 | CNY 58.05 | +1.66% | CNY 56.73 | CNY 58.87 | CNY 55.63 | 10.01M |
| 2026-08-20 | CNY 57.10 | -0.09% | CNY 58.35 | CNY 59.17 | CNY 56.01 | 12.42M |
| 2026-08-19 | CNY 57.15 | -11.78% | CNY 62.25 | CNY 62.84 | CNY 56.69 | 19.27M |
| 2026-08-18 | CNY 64.78 | -1.85% | CNY 65.00 | CNY 66.86 | CNY 63.38 | 18.37M |
| 2026-08-17 | CNY 66.00 | +8.53% | CNY 60.98 | CNY 66.15 | CNY 60.40 | 18.32M |
| 2026-08-14 | CNY 60.81 | +2.20% | CNY 59.71 | CNY 61.42 | CNY 59.12 | 10.61M |
| 2026-08-13 | CNY 59.50 | -2.83% | CNY 62.80 | CNY 63.20 | CNY 59.33 | 15.00M |
| 2026-08-12 | CNY 61.23 | +1.54% | CNY 60.50 | CNY 62.37 | CNY 59.95 | 13.17M |
| 2026-08-11 | CNY 60.30 | -3.07% | CNY 61.15 | CNY 62.16 | CNY 59.20 | 14.15M |
| 2026-08-10 | CNY 62.21 | -1.25% | CNY 62.92 | CNY 63.88 | CNY 60.17 | 19.41M |
| 2026-08-07 | CNY 63.00 | +7.00% | CNY 58.86 | CNY 63.65 | CNY 58.00 | 26.20M |
| 2026-08-06 | CNY 58.88 | +4.27% | CNY 55.52 | CNY 60.65 | CNY 55.01 | 22.77M |
| 2026-08-05 | CNY 56.47 | +9.86% | CNY 51.00 | CNY 57.78 | CNY 51.00 | 24.18M |
| 2026-08-04 | CNY 51.40 | +8.35% | CNY 48.00 | CNY 51.98 | CNY 47.30 | 18.49M |
| 2026-08-03 | CNY 47.44 | -6.61% | CNY 50.23 | CNY 51.80 | CNY 46.98 | 18.37M |
| 2026-07-31 | CNY 50.80 | +6.30% | CNY 52.49 | CNY 56.30 | CNY 50.60 | 22.27M |
| 2026-07-30 | CNY 47.79 | -10.76% | CNY 53.85 | CNY 54.50 | CNY 47.00 | 20.58M |
| 2026-07-29 | CNY 53.55 | -2.41% | CNY 54.89 | CNY 56.10 | CNY 50.15 | 19.96M |
| 2026-07-28 | CNY 54.87 | -10.05% | CNY 59.75 | CNY 60.88 | CNY 54.30 | 15.51M |
| 2026-07-27 | CNY 61.00 | +5.26% | CNY 58.54 | CNY 61.24 | CNY 56.48 | 14.02M |
| 2026-07-24 | CNY 57.95 | -4.50% | CNY 59.35 | CNY 60.82 | CNY 56.91 | 13.65M |
| 2026-07-23 | CNY 60.68 | -1.17% | CNY 61.98 | CNY 65.24 | CNY 59.34 | 15.31M |
| 2026-07-22 | CNY 61.40 | -6.10% | CNY 64.39 | CNY 67.98 | CNY 61.02 | 21.09M |
| 2026-07-21 | CNY 65.39 | +11.89% | CNY 59.61 | CNY 65.88 | CNY 51.66 | 28.13M |
| 2026-07-20 | CNY 58.44 | -14.16% | CNY 72.00 | CNY 72.50 | CNY 54.46 | 29.58M |
| 2026-07-17 | CNY 68.08 | -12.68% | CNY 76.79 | CNY 77.96 | CNY 68.08 | 21.96M |
| 2026-07-16 | CNY 77.97 | -2.61% | CNY 78.00 | CNY 83.17 | CNY 76.50 | 15.95M |
| 2026-07-15 | CNY 80.06 | -6.42% | CNY 85.89 | CNY 88.56 | CNY 79.94 | 16.34M |
| 2026-07-14 | CNY 85.55 | +12.54% | CNY 77.00 | CNY 87.30 | CNY 77.00 | 21.04M |
| 2026-07-13 | CNY 76.02 | -7.65% | CNY 79.46 | CNY 82.88 | CNY 75.30 | 17.34M |
| 2026-07-10 | CNY 82.32 | -3.46% | CNY 88.97 | CNY 91.59 | CNY 81.90 | 23.20M |
| 2026-07-09 | CNY 85.27 | +3.91% | CNY 83.70 | CNY 85.58 | CNY 78.87 | 18.54M |
| 2026-07-08 | CNY 82.06 | -6.26% | CNY 87.12 | CNY 88.50 | CNY 82.00 | 19.30M |
| 2026-07-07 | CNY 87.54 | -5.75% | CNY 91.90 | CNY 95.55 | CNY 86.00 | 25.15M |
| 2026-07-06 | CNY 92.88 | -15.91% | CNY 110.37 | CNY 112.22 | CNY 92.81 | 29.84M |
| 2026-07-03 | CNY 110.45 | +1.81% | CNY 105.92 | CNY 115.60 | CNY 102.00 | 23.51M |
| 2026-07-02 | CNY 108.49 | +3.42% | CNY 100.04 | CNY 117.77 | CNY 98.55 | 30.79M |
| 2026-07-01 | CNY 104.90 | +2.94% | CNY 104.22 | CNY 108.68 | CNY 102.20 | 22.04M |
| 2026-06-30 | CNY 101.90 | +5.97% | CNY 95.50 | CNY 102.64 | CNY 93.80 | 17.05M |
| 2026-06-29 | CNY 96.16 | -3.73% | CNY 99.83 | CNY 102.50 | CNY 91.00 | 19.02M |
| 2026-06-26 | CNY 99.89 | -5.15% | CNY 103.50 | CNY 103.73 | CNY 98.20 | 17.73M |
| 2026-06-25 | CNY 105.31 | +1.65% | CNY 101.92 | CNY 106.03 | CNY 99.06 | 22.83M |
| 2026-06-24 | CNY 103.60 | +1.99% | CNY 100.98 | CNY 103.99 | CNY 98.00 | 23.27M |
| 2026-06-23 | CNY 101.58 | -9.14% | CNY 110.81 | CNY 110.81 | CNY 100.18 | 23.92M |
| 2026-06-22 | CNY 111.80 | +3.03% | CNY 111.77 | CNY 117.00 | CNY 107.00 | 24.35M |
| 2026-06-18 | CNY 108.51 | +6.53% | CNY 101.01 | CNY 109.46 | CNY 100.50 | 21.44M |
| 2026-06-17 | CNY 101.86 | +0.80% | CNY 99.96 | CNY 103.90 | CNY 98.76 | 19.06M |
| 2026-06-16 | CNY 101.05 | +4.80% | CNY 96.00 | CNY 104.31 | CNY 95.00 | 23.05M |
| 2026-06-15 | CNY 96.42 | +19.99% | CNY 83.06 | CNY 96.42 | CNY 83.06 | 29.20M |
| 2026-06-12 | CNY 80.36 | +3.69% | CNY 81.50 | CNY 86.00 | CNY 79.79 | 26.03M |
| 2026-06-11 | CNY 77.50 | +0.46% | CNY 76.02 | CNY 81.65 | CNY 74.74 | 16.24M |
| 2026-06-10 | CNY 77.14 | -5.01% | CNY 79.59 | CNY 81.21 | CNY 75.79 | 17.22M |
| 2026-06-09 | CNY 81.21 | +7.98% | CNY 76.43 | CNY 81.86 | CNY 73.79 | 21.57M |
| 2026-06-08 | CNY 75.21 | +0.83% | CNY 69.62 | CNY 78.08 | CNY 69.62 | 21.14M |
| 2026-06-05 | CNY 74.59 | -5.62% | CNY 79.29 | CNY 79.66 | CNY 73.93 | 19.61M |
| 2026-06-04 | CNY 79.04 | +10.36% | CNY 70.73 | CNY 79.64 | CNY 70.00 | 26.94M |
| 2026-06-03 | CNY 71.61 | +2.09% | CNY 70.15 | CNY 73.99 | CNY 68.57 | 18.63M |
| 2026-06-02 | CNY 70.15 | +8.20% | CNY 65.06 | CNY 71.11 | CNY 63.57 | 17.36M |
| 2026-06-01 | CNY 64.84 | -5.79% | CNY 67.95 | CNY 70.57 | CNY 64.73 | 19.67M |
| 2026-05-29 | CNY 68.82 | -8.40% | CNY 74.93 | CNY 76.43 | CNY 68.10 | 24.54M |
| 2026-05-28 | CNY 75.13 | +4.13% | CNY 71.23 | CNY 75.36 | CNY 67.91 | 24.87M |
| 2026-05-27 | CNY 72.15 | +0.47% | CNY 71.41 | CNY 75.41 | CNY 70.40 | 22.02M |
| 2026-05-26 | CNY 71.81 | -1.94% | CNY 71.43 | CNY 73.06 | CNY 66.86 | 27.03M |