Sharetronic Data Technology Co., Ltd. (300857.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 64.80 | 65.40 | 62.77 | 65.08 | 65.08 | 7,535,936 |
| 04 July 2024 | - | - | - | - | - | - |
| 03 July 2024 | 62.53 | 66.50 | 62.20 | 63.67 | 63.67 | 11,876,114 |
| 02 July 2024 | 60.58 | 63.15 | 60.58 | 62.49 | 62.49 | 10,506,003 |
| 01 July 2024 | 57.00 | 61.35 | 56.90 | 61.22 | 61.22 | 9,545,430 |
| 28 June 2024 | 54.55 | 57.88 | 54.31 | 57.00 | 57.00 | 5,840,326 |
| 27 June 2024 | 56.41 | 57.20 | 54.55 | 54.65 | 54.65 | 4,650,214 |
| 26 June 2024 | 56.22 | 57.07 | 54.60 | 56.65 | 56.65 | 4,773,568 |
| 25 June 2024 | 58.18 | 58.26 | 55.01 | 55.38 | 55.38 | 8,896,058 |
| 24 June 2024 | 59.85 | 60.38 | 58.13 | 58.18 | 58.18 | 4,771,290 |
| 21 June 2024 | 59.39 | 60.66 | 58.24 | 59.95 | 59.95 | 4,274,784 |
| 20 June 2024 | 60.41 | 61.27 | 59.45 | 59.66 | 59.66 | 4,354,883 |
| 19 June 2024 | 61.08 | 61.88 | 60.25 | 60.67 | 60.67 | 4,442,777 |
| 18 June 2024 | 59.93 | 61.38 | 59.36 | 61.08 | 61.08 | 6,098,448 |
| 17 June 2024 | 59.14 | 60.31 | 59.10 | 59.75 | 59.75 | 6,332,500 |
| 14 June 2024 | 57.20 | 60.33 | 57.10 | 59.65 | 59.65 | 9,548,712 |
| 14 June 2024 | 0.112 Dividend | |||||
| 13 June 2024 | 57.88 | 58.41 | 56.87 | 57.10 | 56.99 | 5,269,186 |
| 12 June 2024 | 55.10 | 57.62 | 54.84 | 57.36 | 57.25 | 6,203,134 |
| 11 June 2024 | 53.00 | 55.38 | 53.00 | 55.18 | 55.07 | 6,104,134 |
| 07 June 2024 | 56.12 | 56.26 | 51.98 | 53.69 | 53.58 | 10,643,161 |
| 06 June 2024 | 57.18 | 59.06 | 55.82 | 56.29 | 56.18 | 7,132,934 |
| 05 June 2024 | 59.17 | 59.53 | 56.70 | 56.71 | 56.60 | 7,075,208 |
| 04 June 2024 | 58.58 | 59.27 | 56.09 | 58.81 | 58.69 | 9,146,957 |
| 03 June 2024 | 56.45 | 59.35 | 56.17 | 58.53 | 58.42 | 7,624,228 |
| 31 May 2024 | 54.90 | 57.00 | 54.50 | 55.85 | 55.74 | 3,315,698 |
| 30 May 2024 | 54.88 | 55.75 | 53.85 | 55.02 | 54.91 | 3,221,173 |
| 29 May 2024 | 55.48 | 56.00 | 54.20 | 54.80 | 54.69 | 3,425,484 |
| 28 May 2024 | 56.83 | 57.57 | 55.31 | 55.46 | 55.35 | 4,080,718 |
| 27 May 2024 | 54.99 | 57.00 | 54.30 | 56.98 | 56.87 | 5,228,758 |
| 24 May 2024 | 57.00 | 57.05 | 54.82 | 54.88 | 54.77 | 4,316,106 |
| 23 May 2024 | 59.30 | 59.57 | 56.28 | 56.52 | 56.41 | 5,849,102 |
| 22 May 2024 | 58.53 | 59.44 | 57.80 | 58.45 | 58.34 | 3,778,400 |
| 21 May 2024 | 59.40 | 60.56 | 58.66 | 58.93 | 58.81 | 4,437,800 |
| 20 May 2024 | 57.67 | 59.73 | 56.67 | 59.43 | 59.31 | 5,188,088 |
| 17 May 2024 | 58.03 | 58.43 | 56.15 | 58.35 | 58.24 | 5,452,800 |
| 16 May 2024 | 58.05 | 60.20 | 58.02 | 58.56 | 58.45 | 6,367,176 |
| 15 May 2024 | 56.60 | 59.18 | 56.05 | 57.61 | 57.50 | 5,689,100 |
| 14 May 2024 | 57.46 | 57.90 | 55.66 | 56.55 | 56.44 | 5,650,400 |
| 13 May 2024 | 58.03 | 59.00 | 57.00 | 57.36 | 57.25 | 4,983,313 |
| 10 May 2024 | 61.60 | 61.78 | 58.02 | 58.69 | 58.57 | 8,191,800 |
| 09 May 2024 | 62.80 | 63.00 | 60.39 | 61.18 | 61.06 | 6,505,275 |
| 08 May 2024 | 62.40 | 63.00 | 60.65 | 62.95 | 62.83 | 6,370,256 |
| 07 May 2024 | 62.76 | 63.87 | 62.32 | 62.49 | 62.37 | 6,002,230 |
| 06 May 2024 | 63.57 | 63.62 | 60.96 | 62.65 | 62.53 | 8,839,813 |
| 30 Apr 2024 | 62.82 | 63.75 | 61.73 | 62.80 | 62.68 | 9,558,782 |
| 29 Apr 2024 | 63.77 | 65.00 | 61.01 | 62.78 | 62.66 | 14,604,942 |
| 26 Apr 2024 | 57.15 | 60.98 | 57.15 | 59.97 | 59.85 | 11,102,465 |
| 25 Apr 2024 | 56.28 | 58.77 | 56.07 | 56.75 | 56.64 | 8,141,883 |
| 24 Apr 2024 | 53.68 | 57.18 | 53.68 | 56.61 | 56.50 | 8,653,988 |
| 23 Apr 2024 | 53.51 | 53.97 | 52.05 | 53.36 | 53.26 | 4,370,728 |
| 22 Apr 2024 | 50.95 | 53.10 | 48.50 | 52.92 | 52.82 | 7,550,944 |
| 19 Apr 2024 | 54.96 | 55.43 | 52.51 | 53.61 | 53.50 | 7,154,476 |
| 18 Apr 2024 | 55.03 | 56.97 | 53.25 | 55.50 | 55.39 | 8,662,471 |
| 17 Apr 2024 | 52.50 | 55.30 | 52.50 | 55.26 | 55.15 | 10,986,190 |
| 16 Apr 2024 | 54.34 | 54.44 | 50.92 | 51.45 | 51.35 | 8,730,904 |
| 15 Apr 2024 | 55.49 | 56.20 | 53.60 | 55.15 | 55.04 | 8,078,887 |
| 12 Apr 2024 | 53.80 | 57.11 | 53.80 | 55.58 | 55.47 | 9,032,055 |
| 11 Apr 2024 | 54.31 | 55.64 | 52.78 | 53.27 | 53.17 | 7,600,687 |
| 10 Apr 2024 | 56.01 | 56.68 | 52.86 | 54.57 | 54.46 | 10,759,535 |
| 09 Apr 2024 | 57.73 | 58.91 | 55.51 | 56.65 | 56.54 | 6,909,131 |
| 08 Apr 2024 | 57.80 | 59.11 | 57.01 | 57.51 | 57.40 | 6,330,603 |
| 03 Apr 2024 | 58.64 | 60.38 | 57.30 | 58.34 | 58.23 | 9,053,355 |
| 02 Apr 2024 | 61.90 | 62.58 | 57.90 | 59.27 | 59.15 | 12,128,008 |
| 01 Apr 2024 | 61.30 | 62.30 | 59.85 | 61.14 | 61.02 | 7,704,000 |
| 29 Mar 2024 | 59.50 | 63.12 | 59.00 | 61.30 | 61.18 | 7,046,370 |
| 28 Mar 2024 | 58.96 | 61.56 | 58.54 | 59.95 | 59.83 | 11,088,485 |
| 27 Mar 2024 | 59.25 | 60.50 | 57.14 | 57.30 | 57.19 | 8,597,875 |
| 26 Mar 2024 | 60.78 | 62.24 | 58.50 | 59.50 | 59.38 | 10,279,301 |
| 25 Mar 2024 | 63.56 | 63.88 | 60.24 | 60.50 | 60.38 | 9,145,942 |
| 22 Mar 2024 | 63.75 | 65.39 | 61.35 | 62.93 | 62.81 | 12,317,731 |
| 21 Mar 2024 | 63.60 | 67.31 | 63.15 | 63.61 | 63.49 | 11,447,086 |
| 20 Mar 2024 | 62.99 | 63.58 | 60.77 | 62.66 | 62.54 | 10,389,663 |
| 19 Mar 2024 | 64.00 | 65.44 | 62.02 | 62.76 | 62.64 | 9,759,376 |
| 18 Mar 2024 | 61.21 | 65.99 | 61.10 | 64.75 | 64.62 | 13,931,522 |
| 15 Mar 2024 | 58.70 | 61.20 | 57.33 | 60.51 | 60.39 | 10,255,895 |
| 14 Mar 2024 | 58.80 | 60.50 | 57.63 | 59.40 | 59.28 | 11,721,784 |
| 13 Mar 2024 | 58.73 | 62.38 | 57.55 | 60.91 | 60.79 | 16,280,355 |
| 12 Mar 2024 | 55.60 | 59.22 | 54.52 | 57.55 | 57.44 | 17,066,170 |
| 11 Mar 2024 | 51.70 | 56.29 | 51.12 | 56.20 | 56.09 | 18,952,289 |
| 08 Mar 2024 | 46.80 | 53.88 | 46.80 | 52.85 | 52.75 | 18,817,145 |
| 07 Mar 2024 | 47.62 | 48.24 | 46.22 | 46.62 | 46.53 | 6,468,289 |
| 06 Mar 2024 | 47.20 | 48.44 | 45.71 | 47.95 | 47.86 | 9,589,100 |
| 05 Mar 2024 | 48.56 | 48.90 | 47.48 | 48.01 | 47.92 | 6,440,900 |
| 04 Mar 2024 | 50.24 | 50.25 | 47.10 | 49.45 | 49.35 | 9,426,900 |
| 01 Mar 2024 | 47.25 | 49.31 | 47.05 | 48.65 | 48.55 | 8,627,100 |
| 29 Feb 2024 | 44.50 | 47.77 | 44.11 | 47.61 | 47.52 | 11,826,700 |
| 28 Feb 2024 | 49.10 | 50.54 | 45.68 | 45.75 | 45.66 | 16,186,281 |
| 27 Feb 2024 | 47.00 | 50.18 | 45.99 | 49.81 | 49.71 | 12,251,040 |
| 26 Feb 2024 | 46.67 | 48.66 | 46.02 | 47.33 | 47.24 | 9,991,839 |
| 23 Feb 2024 | 46.00 | 48.97 | 45.82 | 47.61 | 47.52 | 14,540,986 |
| 22 Feb 2024 | 45.01 | 46.58 | 44.34 | 45.72 | 45.63 | 12,048,500 |
| 21 Feb 2024 | 44.20 | 46.81 | 44.00 | 45.27 | 45.18 | 14,410,427 |
| 20 Feb 2024 | 42.42 | 46.71 | 42.32 | 45.55 | 45.46 | 15,970,880 |
| 19 Feb 2024 | 44.40 | 44.40 | 40.81 | 43.19 | 43.11 | 19,010,159 |
| 08 Feb 2024 | 37.42 | 41.88 | 36.08 | 41.20 | 41.12 | 20,839,540 |
| 07 Feb 2024 | 36.80 | 39.59 | 35.12 | 35.58 | 35.51 | 17,926,722 |
| 06 Feb 2024 | 33.85 | 37.58 | 32.02 | 36.23 | 36.16 | 18,074,734 |
| 05 Feb 2024 | 37.80 | 38.40 | 32.40 | 34.38 | 34.31 | 13,303,730 |
| 02 Feb 2024 | 40.50 | 41.00 | 36.18 | 38.44 | 38.36 | 9,141,007 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.