Sharetronic Data Technology Co., Ltd. (300857.SZ) SHZ

150.30

-10.82(-6.72%)

Updated at November 14 01:28PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 13, 2025168.11161.12161.12168.11150.3913.21M
November 12, 2025155.12151.28151.28157148.9512.95M
November 11, 2025161.59158158163.69157.510.21M
November 10, 2025170.45160.46160.46170.9915416.62M
November 07, 2025168.11169.41169.41174.5316812.87M
November 06, 2025158.11171.05171.05175.88157.119.01M
November 05, 2025155.06156.9156.9158.5152.959.01M
November 04, 2025163159.35159.35168157.1110.18M
November 03, 2025162.6163.37163.37165.57157.2511.5M
October 31, 2025166.88162.6162.6169.8159.9813.55M
October 30, 2025169.69166.78166.78174.56164.8516.14M
October 29, 2025177.03174.31174.31178.98168.317.29M
October 28, 2025166.51175.51175.51180165.7920.88M
October 27, 2025163.79169.56169.56171.38161.1624.81M
October 24, 2025159160.59160.59162.88154.515.4M
October 23, 2025155.83155.59155.59156.88151.088.59M
October 22, 2025157155.88155.88158.3152.510.73M
October 21, 2025153.8158.04158.04159.26151.1314.17M
October 20, 2025153153.88153.88159148.8513.24M
October 17, 2025155.64148.35148.35157147.810.46M
October 16, 2025152.15155.61155.6116015215.72M
October 15, 2025146.46153.79153.79153.79144.9913.38M
October 14, 2025162.04145.99145.99163.6914521.9M
October 13, 2025159159.83159.83164154.0419.74M
October 10, 2025175.18170.4170.417716814.34M
October 09, 2025182175.05175.05182.96172.3818.11M
September 30, 2025181181.99181.99183.95178.318.82M
September 29, 2025162.54181.17181.17185.9162.5223.31M
September 26, 2025166.85161.4161.4167.78160.2221.4M
September 25, 2025173167.8167.8173.88164.6316.15M
September 24, 2025167172172174.4164.0317.14M
September 23, 2025175168.98168.98179.59162.8926.13M
September 22, 2025163.08175.03175.03178.59163.0822.32M
September 19, 2025164163.43163.4316916218.69M
September 18, 2025164163.01163.0117015826.55M
September 17, 2025156.21167.6167.6167.77154.8127.05M
September 16, 2025139.59156.99156.99161.1138.4136.38M
September 15, 2025137.4138.81138.81141.7913422.67M
September 12, 2025136.37138.3138.3139.55132.9926.18M
September 11, 2025130137.05137.05138.1812532.06M
September 10, 2025118.9812812813211634.54M
September 09, 202595.99115.06115.0611695.9921.91M
September 08, 2025105112.64112.64114.4104.1829.56M
September 05, 202595.99104104104.894.619.82M
September 04, 2025107.59696108.593.524.08M
September 03, 2025104.33105.46105.46110.8210320.77M
September 02, 2025104.7105.25105.25109.97103.9125.19M
September 01, 2025101.44105.21105.21106.83101.1122.76M
August 29, 2025104.35100.16100.16104.569815.98M
August 28, 202597.7101.72101.72101.7496.3418.8M
August 27, 202510199.799.7104.8799.1121.91M
August 26, 2025105.58100.98100.98108.88100.8827.92M
August 25, 2025108.99107.4107.4112104.0132.79M
August 22, 202594.0198.1398.1399.594.0116.04M
August 21, 20259794.8994.8998.594.114M
August 20, 202595.397.2497.2497.8893.6617.01M
August 19, 202595.0197.8297.821019525.39M
August 18, 202593.5594.894.897.3592.621.92M
August 15, 202587.4989.2489.2489.9985.8719.36M
August 14, 202586.1385.8585.8587.5784.713.92M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved