Shenzhen - Delayed Quote CNY

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

Compare
116.97
+7.97
+(7.31%)
As of 10:29:01 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Mar 5, 2025113.26118.15113.66116.97116.9711,017,142
Mar 4, 2025107.57112.00106.72109.00109.009,548,359
Mar 3, 2025113.00113.18107.92109.68109.6810,153,195
Feb 28, 2025113.26116.07109.71112.10112.1013,336,126
Feb 27, 2025118.00118.02110.68114.14114.1413,341,749
Feb 26, 2025113.87118.50110.20116.00116.0017,341,178
Feb 25, 2025116.62117.98111.50112.72112.7219,250,607
Feb 24, 2025121.55123.80117.50119.00119.0020,540,190
Feb 21, 2025110.85121.90109.79117.80117.8028,169,295
Feb 20, 2025108.21110.19105.15108.96108.9617,158,207
Feb 19, 202597.09110.6096.15109.95109.9530,499,899
Feb 18, 2025102.20102.6596.0096.6096.6014,057,877
Feb 17, 202597.00103.6697.00102.25102.2521,476,934
Feb 14, 202593.4096.4192.0094.2294.2210,496,977
Feb 13, 202596.8097.8092.5292.5292.5211,486,035
Feb 12, 202594.3598.9993.4096.4096.4011,296,018
Feb 11, 202594.9396.6691.9194.7894.7812,128,652
Feb 10, 202594.5096.3092.9994.5894.5813,566,303
Feb 7, 202590.5696.7090.5693.9493.9414,800,283
Feb 6, 202587.5091.0086.9189.0289.0211,824,425
Feb 5, 202591.0091.2081.7586.7086.7014,629,425
Jan 27, 2025106.86107.2590.4891.2891.2826,229,046
Jan 24, 202599.80108.6098.00106.86106.8618,346,194
Jan 23, 2025103.00105.2999.8099.8099.8011,246,100
Jan 22, 2025107.00107.06100.80102.20102.2014,438,682
Jan 21, 2025101.20108.88100.74107.21107.2114,592,229
Jan 20, 2025104.51105.9599.50100.07100.079,953,750
Jan 17, 2025102.01105.80102.00103.58103.587,322,126
Jan 16, 2025103.40104.49101.00102.20102.206,523,750
Jan 15, 2025102.58105.6098.80102.99102.999,824,406
Jan 14, 202598.00103.9396.45102.71102.719,190,864
Jan 13, 202598.48100.9996.0897.9097.906,293,312
Jan 10, 2025103.45105.75100.13100.20100.207,866,519
Jan 9, 2025103.50106.78103.15104.27104.277,282,075
Jan 8, 2025103.62106.6099.85104.49104.499,193,616
Jan 7, 202599.00105.0098.64104.19104.198,822,300
Jan 6, 2025102.48102.6697.6199.0099.007,822,430
Jan 3, 2025104.01105.5099.67101.59101.599,305,500
Jan 2, 2025106.58109.78102.30103.60103.6011,595,100
Dec 31, 2024107.05110.33105.79106.89106.8913,002,192
Dec 30, 2024102.00110.5899.49106.85106.8515,632,627
Dec 27, 202498.99101.9097.89100.60100.609,642,920
Dec 26, 202494.88100.8794.5098.1098.1012,051,837
Dec 25, 2024100.00103.8895.2095.2095.2020,782,124
Dec 24, 2024110.00110.98105.00106.09106.0912,570,719
Dec 23, 2024110.02113.04108.50110.50110.5010,543,739
Dec 20, 2024103.50115.49103.35110.50110.5014,430,040
Dec 19, 202499.00104.4598.51104.06104.068,447,962
Dec 18, 2024100.00101.8997.33101.14101.146,476,775
Dec 17, 2024102.90105.5098.9099.8699.869,350,426
Dec 16, 2024102.80105.80100.00103.04103.049,308,116
Dec 13, 2024107.00108.51102.88103.16103.1612,069,599
Dec 12, 2024101.80111.80101.10107.70107.7014,361,927
Dec 11, 202497.98103.5096.88101.77101.7711,821,588
Dec 10, 2024108.53108.6098.6999.6099.6016,831,981
Dec 9, 2024104.10106.00101.23105.75105.7514,123,321
Dec 6, 202490.04107.6087.29103.99103.9921,484,286
Dec 5, 202488.1891.4087.6190.0290.027,618,504
Dec 4, 202488.8090.7787.7288.9088.907,054,874
Dec 3, 202489.4790.8887.8688.8488.847,673,229
Dec 2, 202490.9992.5888.8889.4689.4612,150,623
Nov 29, 202488.5092.8087.5591.1391.1313,824,139
Nov 28, 202482.0289.6680.0188.1488.1414,799,066
Nov 27, 202481.1382.6578.8282.0082.008,367,820
Nov 26, 202482.4183.5280.4181.6181.617,877,400
Nov 25, 202486.0686.9480.9382.6782.679,916,596
Nov 22, 202490.4092.1884.7785.2585.2512,067,013
Nov 21, 202487.6590.4986.8188.3688.369,031,335
Nov 20, 202486.9488.4985.9987.9387.9310,421,301
Nov 19, 202484.2487.7783.2987.2687.2611,198,600
Nov 18, 202483.5086.8579.7083.4183.4112,543,100
Nov 15, 202485.4888.2083.0183.3283.3211,625,799
Nov 14, 202490.0192.6685.5485.8085.8015,439,755
Nov 13, 202490.1193.9389.6891.3791.3711,815,958
Nov 12, 202493.7494.2489.7591.5091.5013,008,190
Nov 11, 202490.0194.0388.7092.3692.3613,868,963
Nov 8, 202492.0097.4889.8791.5091.5017,928,081
Nov 7, 202482.9991.9382.5391.7891.7819,428,107
Nov 6, 202481.0086.2379.2483.9683.9620,177,407
Nov 5, 202475.2981.5574.7181.1281.1220,100,699
Nov 4, 202470.3775.2870.3075.2875.2816,212,243
Nov 1, 202472.8173.2669.6070.3670.3612,548,097
Oct 31, 202473.2175.6572.0073.3073.3014,174,349
Oct 30, 202474.9075.9872.1773.3573.3512,794,787
Oct 29, 202477.1477.4074.0174.5574.5515,978,050
Oct 28, 202477.8078.6674.8777.9077.9015,564,008
Oct 25, 202487.0087.5778.4278.7378.7321,805,719
Oct 24, 202483.0385.8081.5083.9983.9910,037,767
Oct 23, 202486.4089.3584.1084.8884.8811,536,594
Oct 22, 202485.7391.1985.0087.2787.2714,443,328
Oct 21, 202483.5095.0082.2087.4387.4320,216,660
Oct 18, 202475.8085.6675.5481.9081.9019,668,663
Oct 17, 202475.0078.5873.6776.0976.0912,884,047
Oct 16, 202472.9975.4672.7974.0174.018,943,073
Oct 15, 202478.1380.5075.1175.3075.3014,033,021
Oct 14, 202472.6880.8572.3979.4279.4218,570,181
Oct 11, 202472.5773.9067.0071.7071.7015,474,634
Oct 10, 202475.9078.5571.7073.9073.9014,642,952
Oct 9, 202477.6681.8071.0373.6073.6023,502,837
Oct 8, 202480.7282.7471.6082.7482.7426,220,364
Sep 30, 202460.8069.1459.9868.9568.9520,483,120
Sep 27, 202451.9759.3051.6557.6857.6819,958,976
Sep 26, 202448.5851.6347.6551.5851.5816,508,322
Sep 25, 202449.5951.3348.3248.3648.3615,989,616
Sep 24, 202445.6548.7844.4748.6748.6714,162,662
Sep 23, 202445.4047.2544.9245.4545.458,564,050
Sep 20, 202444.9546.5044.8645.3745.377,341,147
Sep 19, 202445.2145.8544.3144.6744.676,447,126
Sep 18, 202445.3345.8444.2245.2145.214,873,800
Sep 13, 202445.3246.9745.3245.4045.407,930,065
Sep 12, 202448.2048.3045.3045.3245.328,436,219
Sep 11, 202446.5948.3646.3347.0547.056,586,200
Sep 10, 202446.6047.0845.7046.6246.624,830,206
Sep 9, 202446.5047.0045.7546.7246.725,182,800
Sep 6, 202447.8548.0146.6246.6246.625,011,416
Sep 5, 202447.8848.8046.9647.7447.746,058,443
Sep 4, 202447.3948.4046.8047.6247.625,842,372
Sep 3, 202448.0949.3047.9248.6148.617,562,400
Sep 2, 202452.4752.8548.3648.3648.369,853,885
Aug 30, 202449.4052.4649.0351.5451.5412,751,377
Aug 29, 202448.7550.8847.2049.7249.729,653,243
Aug 28, 202449.8050.7649.2449.5549.555,593,800
Aug 27, 202451.9952.0049.5850.0050.008,802,094
Aug 26, 202452.9253.5052.0052.4152.416,168,205
Aug 23, 202452.1252.7351.7151.9551.953,395,903
Aug 22, 202452.9853.1651.6552.6552.654,474,295
Aug 21, 202452.8654.2252.6952.9952.994,264,790
Aug 20, 202454.5054.7552.7953.0053.004,137,490
Aug 19, 202454.3755.1953.6053.6953.695,406,049
Aug 16, 202454.7056.1854.4554.7654.766,420,916
Aug 15, 202455.5256.0254.0354.3654.367,592,004
Aug 14, 202455.3557.3855.2455.8055.808,833,500
Aug 13, 202455.1056.8054.4855.1355.137,155,525
Aug 12, 202455.5856.8054.7855.0855.088,827,463
Aug 9, 202456.0058.0054.3055.6055.6014,304,256
Aug 8, 202452.5053.8351.5253.2753.276,155,700
Aug 7, 202453.0054.8452.3753.1553.157,925,781
Aug 6, 202454.5054.9552.3053.2853.289,085,070
Aug 5, 202456.5057.3952.9852.9952.9912,694,201
Aug 2, 202462.6063.6358.0158.4058.4017,070,618
Aug 1, 202466.6566.6964.2064.2464.247,747,033
Jul 31, 202462.3865.5061.5064.6864.688,933,242
Jul 30, 202464.5064.5862.5063.0863.087,440,873
Jul 29, 202464.4665.8763.3265.1565.156,834,663
Jul 26, 202464.8365.3563.2464.6664.665,918,789
Jul 25, 202466.0066.0362.8164.6864.6810,536,986
Jul 24, 202467.7570.5065.8066.8866.8811,157,818
Jul 23, 202470.8572.3567.1067.5267.5212,014,787
Jul 22, 202468.0069.2866.5068.3968.397,572,835
Jul 19, 202468.7070.0567.6268.0568.057,468,533
Jul 18, 202469.1569.9767.0069.4869.489,779,190
Jul 17, 202474.2075.2370.3070.4870.4811,409,911
Jul 16, 202473.9774.7871.2874.2574.2511,659,860
Jul 15, 202474.4075.4872.0874.3274.328,456,997
Jul 12, 202470.0075.9069.0074.1774.1712,168,036
Jul 11, 202470.8072.6668.6872.5372.5312,429,169
Jul 10, 202467.5070.6066.0070.3570.3513,855,346
Jul 9, 202463.7068.1262.1867.7967.7912,829,580
Jul 8, 202464.7865.4062.8063.3063.306,569,200
Jul 5, 202464.8065.4062.7765.0865.087,535,936
Jul 4, 202463.7167.0063.3164.6864.6810,524,627
Jul 3, 202462.5366.5062.2063.6763.6711,876,114
Jul 2, 202460.5863.1560.5862.4962.4910,506,003
Jul 1, 202457.0061.3556.9061.2261.229,545,430
Jun 28, 202454.5557.8854.3157.0057.005,840,326
Jun 27, 202456.4157.2054.5554.6554.654,650,214
Jun 26, 202456.2257.0754.6056.6556.654,773,568
Jun 25, 202458.1858.2655.0155.3855.388,896,058
Jun 24, 202459.8560.3858.1358.1858.184,771,290
Jun 21, 202459.3960.6658.2459.9559.954,274,784
Jun 20, 202460.4161.2759.4559.6659.664,354,883
Jun 19, 202461.0861.8860.2560.6760.674,442,777
Jun 18, 202459.9361.3859.3661.0861.086,098,448
Jun 17, 202459.1460.3159.1059.7559.756,332,500
Jun 14, 2024 0.11 Dividend
Jun 14, 202457.2060.3357.1059.6559.659,548,712
Jun 13, 202457.8858.4156.8757.1056.995,269,186
Jun 12, 202455.1057.6254.8457.3657.256,203,134
Jun 11, 202453.0055.3853.0055.1855.076,104,134
Jun 7, 202456.1256.2651.9853.6953.5810,643,161
Jun 6, 202457.1859.0655.8256.2956.187,132,934
Jun 5, 202459.1759.5356.7056.7156.607,075,208
Jun 4, 202458.5859.2756.0958.8158.699,146,957
Jun 3, 202456.4559.3556.1758.5358.427,624,228
May 31, 202454.9057.0054.5055.8555.743,315,698
May 30, 202454.8855.7553.8555.0254.913,221,173
May 29, 202455.4856.0054.2054.8054.693,425,484
May 28, 202456.8357.5755.3155.4655.354,080,718
May 27, 202454.9957.0054.3056.9856.875,228,758
May 24, 202457.0057.0554.8254.8854.774,316,106
May 23, 202459.3059.5756.2856.5256.415,849,102
May 22, 202458.5359.4457.8058.4558.343,778,400
May 21, 202459.4060.5658.6658.9358.814,437,800
May 20, 202457.6759.7356.6759.4359.315,188,088
May 17, 202458.0358.4356.1558.3558.245,452,800
May 16, 202458.0560.2058.0258.5658.456,367,176
May 15, 202456.6059.1856.0557.6157.505,689,100
May 14, 202457.4657.9055.6656.5556.445,650,400
May 13, 202458.0359.0057.0057.3657.254,983,313
May 10, 202461.6061.7858.0258.6958.578,191,800
May 9, 202462.8063.0060.3961.1861.066,505,275
May 8, 202462.4063.0060.6562.9562.836,370,256
May 7, 202462.7663.8762.3262.4962.376,002,230
May 6, 202463.5763.6260.9662.6562.538,839,813
Apr 30, 202462.8263.7561.7362.8062.689,558,782
Apr 29, 202463.7765.0061.0162.7862.6614,604,942
Apr 26, 202457.1560.9857.1559.9759.8511,102,465
Apr 25, 202456.2858.7756.0756.7556.648,141,883
Apr 24, 202453.6857.1853.6856.6156.508,653,988
Apr 23, 202453.5153.9752.0553.3653.264,370,728
Apr 22, 202450.9553.1048.5052.9252.827,550,944
Apr 19, 202454.9655.4352.5153.6153.507,154,476
Apr 18, 202455.0356.9753.2555.5055.398,662,471
Apr 17, 202452.5055.3052.5055.2655.1510,986,190
Apr 16, 202454.3454.4450.9251.4551.358,730,904
Apr 15, 202455.4956.2053.6055.1555.048,078,887
Apr 12, 202453.8057.1153.8055.5855.479,032,055
Apr 11, 202454.3155.6452.7853.2753.177,600,687
Apr 10, 202456.0156.6852.8654.5754.4610,759,535
Apr 9, 202457.7358.9155.5156.6556.546,909,131
Apr 8, 202457.8059.1157.0157.5157.406,330,603
Apr 3, 202458.6460.3857.3058.3458.239,053,355
Apr 2, 202461.9062.5857.9059.2759.1512,128,008
Apr 1, 202461.3062.3059.8561.1461.027,704,000
Mar 29, 202459.5063.1259.0061.3061.187,046,370
Mar 28, 202458.9661.5658.5459.9559.8311,088,485
Mar 27, 202459.2560.5057.1457.3057.198,597,875
Mar 26, 202460.7862.2458.5059.5059.3810,279,301
Mar 25, 202463.5663.8860.2460.5060.389,145,942
Mar 22, 202463.7565.3961.3562.9362.8112,317,731
Mar 21, 202463.6067.3163.1563.6163.4911,447,086
Mar 20, 202462.9963.5860.7762.6662.5410,389,663
Mar 19, 202464.0065.4462.0262.7662.649,759,376
Mar 18, 202461.2165.9961.1064.7564.6213,931,522
Mar 15, 202458.7061.2057.3360.5160.3910,255,895
Mar 14, 202458.8060.5057.6359.4059.2811,721,784
Mar 13, 202458.7362.3857.5560.9160.7916,280,355
Mar 12, 202455.6059.2254.5257.5557.4417,066,170
Mar 11, 202451.7056.2951.1256.2056.0918,952,289
Mar 8, 202446.8053.8846.8052.8552.7518,817,145
Mar 7, 202447.6248.2446.2246.6246.536,468,289
Mar 6, 202447.2048.4445.7147.9547.869,589,100
Mar 5, 202448.5648.9047.4848.0147.926,440,900

Related Tickers

001314.SZ Emdoor Information CO.,LTD.
54.83
+2.47%
 
002925.SZ Xiamen Intretech Inc.
15.53
-0.45%
 
688475.SS Hangzhou EZVIZ Network Co., Ltd.
39.08
+0.98%
 
002241.SZ Goertek Inc.
27.97
-0.50%
 
XIACF Xiaomi Corporation
6.58
+4.44%
 
XIACY Xiaomi Corporation
32.75
+4.63%
 
1810.HK XIAOMI-W
51.850
+2.57%