Shareate Tools Ltd. - 688257.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	54.01	53	53	54.5	52.2	7.71M
February 12, 2026	53.82	54.84	54.84	57.26	53.06	14.54M
February 11, 2026	51.9	52.55	52.55	54.49	51.85	6.14M
February 10, 2026	52.5	51.9	51.9	53.56	51.22	5.48M
February 09, 2026	49.29	51.81	51.81	52.2	48.22	6.28M
February 06, 2026	48.9	48.27	48.27	49.8	48.17	4.47M
February 05, 2026	50.39	49.3	49.3	50.75	48.66	3.7M
February 04, 2026	51.4	50.61	50.61	51.8	49.38	5.01M
February 03, 2026	50.18	51.45	51.45	51.81	49	6.3M
February 02, 2026	55	49.16	49.16	55	49	9.06M
January 30, 2026	52.24	54.17	54.17	54.8	51.68	7.75M
January 29, 2026	55	53.3	53.3	55.49	52.9	5.85M
January 28, 2026	54.1	55	55	55.2	51.77	8.02M
January 27, 2026	55	54.31	54.31	56.37	52.31	8.27M
January 26, 2026	53.4	55.65	55.65	56.88	52.62	8.83M
January 23, 2026	51.66	53.19	53.19	53.2	51	6.64M
January 22, 2026	55.49	51.6	51.6	55.49	49.94	14.8M
January 21, 2026	50.05	54.42	54.42	54.55	49.61	9.8M
January 20, 2026	48.19	50.38	50.38	50.38	47.72	8.25M
January 19, 2026	45.25	48.18	48.18	48.28	45.25	8.67M
January 16, 2026	42.5	45.05	45.05	45.68	42.01	9.41M
January 15, 2026	41.14	41.78	41.78	41.98	40.86	5.46M
January 14, 2026	41.4	41.39	41.39	42.5	40.6	6.68M
January 13, 2026	41.5	41.36	41.36	42.32	40.63	6.46M
January 12, 2026	42	41.26	41.26	42.6	41.17	8.23M
January 09, 2026	39.85	41.16	41.16	41.36	38.11	11.68M
January 08, 2026	38.83	39.85	39.85	40.49	38.59	10.84M
January 07, 2026	36.88	38.83	38.83	39.28	36.72	10.05M
January 06, 2026	35.63	37.24	37.24	37.68	35.41	7.37M
January 05, 2026	34.28	35.61	35.61	35.92	33.5	6.75M
December 31, 2025	34.8	34.28	34.28	35.29	33.63	5.73M
December 30, 2025	34.4	34.96	34.96	35.25	34.06	7.17M
December 29, 2025	34.91	34.9	34.9	35.5	34.02	7.07M
December 26, 2025	33.52	34.9	34.9	35	33.22	8.68M
December 25, 2025	32.38	33.54	33.54	33.96	31.91	7.49M
December 24, 2025	31.88	32.23	32.23	33.56	31.23	8.9M
December 23, 2025	31.6	31.68	31.68	32	31.35	2.52M
December 22, 2025	31.48	31.59	31.59	32.5	30.82	4.99M
December 19, 2025	31.89	31.27	31.27	32.3	31.13	3.51M
December 18, 2025	31.49	31.49	31.49	31.98	31.28	3.43M
December 17, 2025	31.45	31.55	31.55	31.76	30.08	6.89M
December 16, 2025	32.75	31.46	31.46	32.93	30.96	8.13M
December 15, 2025	33.1	33.2	33.2	33.88	32.58	7.65M
December 12, 2025	31.8	32.9	32.9	33.18	31.8	7.22M
December 11, 2025	32	31.96	31.96	32.58	31.55	4.62M
December 10, 2025	32	31.96	31.96	32.33	31.64	4.88M
December 09, 2025	31	32.01	32.01	32.1	30.91	6.85M
December 08, 2025	28.35	31.57	31.57	32.2	28.35	13.06M
December 05, 2025	27.73	28.33	28.33	28.76	27.38	4.75M
December 04, 2025	28.11	27.83	27.83	28.75	27.71	7.05M
December 03, 2025	26.6	28.06	28.06	28.39	26.42	9.44M
December 02, 2025	26.47	26.39	26.39	26.86	26.11	3.3M
December 01, 2025	26.82	26.4	26.4	26.86	26.27	4.44M
November 28, 2025	25.34	26.61	26.61	26.87	25.11	7.65M
November 27, 2025	25.27	25.26	25.26	25.63	24.22	8.97M
November 26, 2025	26.07	25.55	25.55	26.55	25.5	4.61M
November 25, 2025	25.82	25.99	25.99	26.35	25.52	3.04M
November 24, 2025	25.55	25.59	25.59	25.95	24.83	4.36M
November 21, 2025	26.18	25.55	25.55	26.64	25.47	4.97M
November 20, 2025	26	26.21	26.21	26.65	26	2.76M

Shareate Tools Ltd. (688257.SS) SHH