Stock listing
Shenzhen:300857 Sharetronic Data Technology Co. Ltd. (协创数据) 股价
Follow Sharetronic Data Technology Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300857
¥150.41 CNY +4.34 (+3.0%)
Close on Nov 2, 2026
- Day range
- ¥142.40 – ¥153.54 CNYNov 2, 2026
- Volume
- 21.19M sharesNov 2, 2026
- Market cap
- ¥73.61B CNYAt the close on Nov 2, 2026 · price × 489.4M shares outstanding
- 52-week range
- ¥91.79 – ¥355.55 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥4.31B CNYMedian day 16.67M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:300857 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥150.41 | +4.34 | +3.0% | ¥151.00 | ¥153.54 | ¥142.40 | 21,188,611 | |
| ¥146.07 | -13.33 | -8.4% | ¥151.00 | ¥160.17 | ¥146.01 | 21,509,091 | |
| ¥159.40 | -16.33 | -9.3% | ¥176.66 | ¥178.67 | ¥159.00 | 19,351,597 | |
| ¥175.73 | +5.13 | +3.0% | ¥174.01 | ¥178.90 | ¥168.81 | 18,619,611 | |
| ¥170.60 | -19.40 | -10.2% | ¥190.16 | ¥192.38 | ¥170.00 | 18,920,687 | |
| ¥190.00 | -4.82 | -2.5% | ¥190.16 | ¥193.05 | ¥184.00 | 14,365,205 | |
| ¥194.82 | -2.18 | -1.1% | ¥190.16 | ¥196.60 | ¥178.29 | 21,181,650 | |
| ¥197.00 | -18.11 | -8.4% | ¥211.01 | ¥212.66 | ¥197.00 | 16,960,079 | |
| ¥215.11 | +13.81 | +6.9% | ¥210.00 | ¥220.22 | ¥204.00 | 23,374,155 | |
| ¥201.30 | -15.47 | -7.1% | ¥210.00 | ¥222.93 | ¥199.70 | 23,726,284 | |
| ¥216.77 | +2.62 | +1.2% | ¥210.00 | ¥217.98 | ¥209.31 | 10,383,180 | |
| ¥214.15 | +8.60 | +4.2% | ¥210.00 | ¥216.86 | ¥206.97 | 13,122,737 | |
| ¥205.55 | -14.17 | -6.4% | ¥209.00 | ¥213.97 | ¥203.00 | 12,860,032 | |
| ¥219.72 | -8.28 | -3.6% | ¥227.22 | ¥228.47 | ¥219.10 | 7,059,083 | |
| ¥228.00 | +4.74 | +2.1% | ¥216.33 | ¥232.16 | ¥213.11 | 11,176,234 | |
| ¥223.26 | -9.42 | -4.0% | ¥231.52 | ¥231.52 | ¥222.60 | 8,700,967 | |
| ¥232.68 | -2.12 | -0.9% | ¥230.00 | ¥234.00 | ¥218.90 | 13,526,619 | |
| ¥234.80 | -16.36 | -6.5% | ¥253.53 | ¥259.99 | ¥232.00 | 15,020,378 | |
| ¥251.16 | +4.77 | +1.9% | ¥254.00 | ¥255.90 | ¥248.58 | 11,436,351 | |
| ¥246.39 | +0.40 | +0.2% | ¥245.05 | ¥249.98 | ¥242.35 | 8,733,382 | |
| ¥245.99 | -22.59 | -8.4% | ¥267.01 | ¥270.98 | ¥244.10 | 15,328,335 | |
| ¥268.58 | +0.57 | +0.2% | ¥265.88 | ¥275.58 | ¥264.80 | 13,249,812 | |
| ¥268.01 | -5.34 | -2.0% | ¥275.00 | ¥276.00 | ¥267.68 | 9,008,516 | |
| ¥273.35 | +0.25 | +0.1% | ¥278.01 | ¥278.60 | ¥272.50 | 15,410,641 | |
| ¥273.10 | +5.21 | +1.9% | ¥268.30 | ¥274.48 | ¥266.32 | 13,696,044 | |
| ¥267.89 | +0.91 | +0.3% | ¥271.78 | ¥273.38 | ¥263.13 | 14,902,861 | |
| ¥266.98 | +8.00 | +3.1% | ¥263.00 | ¥275.99 | ¥261.52 | 17,765,362 | |
| ¥258.98 | +8.23 | +3.3% | ¥252.50 | ¥261.00 | ¥248.28 | 11,924,737 | |
| ¥250.75 | -1.34 | -0.5% | ¥250.01 | ¥255.32 | ¥248.75 | 9,992,563 | |
| ¥252.09 | -8.91 | -3.4% | ¥254.88 | ¥259.99 | ¥248.51 | 14,722,517 | |
| ¥261.00 | -2.52 | -1.0% | ¥258.29 | ¥263.47 | ¥253.99 | 14,693,587 | |
| ¥263.52 | +4.40 | +1.7% | ¥257.10 | ¥269.85 | ¥254.00 | 15,942,588 | |
| ¥259.12 | -6.93 | -2.6% | ¥272.40 | ¥272.40 | ¥256.05 | 16,388,236 | |
| ¥266.05 | -7.98 | -2.9% | ¥274.00 | ¥275.00 | ¥263.42 | 18,538,866 | |
| ¥274.03 | +21.13 | +8.4% | ¥257.00 | ¥275.77 | ¥257.00 | 30,841,661 | |
| ¥252.90 | -12.98 | -4.9% | ¥269.98 | ¥269.99 | ¥249.59 | 20,657,652 | |
| ¥265.88 | +3.83 | +1.5% | ¥262.05 | ¥268.77 | ¥259.20 | 18,622,515 | |
| ¥262.05 | +7.56 | +3.0% | ¥247.00 | ¥266.66 | ¥246.08 | 21,518,659 | |
| ¥254.49 | -9.21 | -3.5% | ¥263.00 | ¥264.96 | ¥253.69 | 14,624,214 | |
| ¥263.70 | +9.82 | +3.9% | ¥248.00 | ¥264.35 | ¥244.44 | 22,937,466 | |
| ¥253.88 | -5.32 | -2.1% | ¥254.54 | ¥261.54 | ¥251.01 | 18,322,443 | |
| ¥259.20 | +22.97 | +9.7% | ¥240.40 | ¥260.66 | ¥237.66 | 20,999,183 | |
| ¥236.23 | -1.79 | -0.8% | ¥239.11 | ¥239.55 | ¥232.00 | 8,535,269 | |
| ¥238.02 | -2.78 | -1.2% | ¥236.69 | ¥241.57 | ¥231.99 | 10,444,344 | |
| ¥240.80 | -6.61 | -2.7% | ¥249.00 | ¥250.85 | ¥231.77 | 14,480,595 | |
| ¥247.41 | +0.03 | 0.0% | ¥244.90 | ¥253.00 | ¥244.03 | 11,339,136 | |
| ¥247.38 | -0.29 | -0.1% | ¥248.50 | ¥252.68 | ¥242.86 | 14,854,079 | |
| ¥247.67 | -19.49 | -7.3% | ¥256.05 | ¥262.99 | ¥245.00 | 24,120,205 | |
| ¥267.16 | -1.99 | -0.7% | ¥266.52 | ¥272.18 | ¥258.80 | 21,282,856 | |
| ¥269.15 | +3.16 | +1.2% | ¥264.23 | ¥269.80 | ¥257.00 | 26,495,853 | |
| ¥265.99 | +9.99 | +3.9% | ¥260.00 | ¥269.96 | ¥256.51 | 29,658,051 | |
| ¥256.00 | +6.20 | +2.5% | ¥266.99 | ¥277.50 | ¥255.33 | 31,413,486 | |
| ¥249.80 | +4.58 | +1.9% | ¥258.00 | ¥260.00 | ¥248.00 | 18,343,886 | |
| ¥245.22 | -6.88 | -2.7% | ¥250.00 | ¥253.30 | ¥244.53 | 14,787,509 | |
| ¥252.10 | -1.57 | -0.6% | ¥256.00 | ¥258.09 | ¥242.58 | 18,212,489 | |
| ¥253.67 | +3.56 | +1.4% | ¥245.14 | ¥254.83 | ¥241.66 | 28,295,869 | |
| ¥250.11 | -1.75 | -0.7% | ¥244.14 | ¥257.89 | ¥241.86 | 28,118,477 | |
| ¥251.86 | +10.86 | +4.5% | ¥239.00 | ¥258.80 | ¥235.11 | 37,681,941 | |
| ¥241.00 | +36.20 | +17.7% | ¥215.96 | ¥243.30 | ¥215.96 | 37,545,406 | |
| ¥204.80 | -11.05 | -5.1% | ¥217.17 | ¥225.89 | ¥201.45 | 25,771,351 |
- Ticker
- Shenzhen:300857
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jun 26, 2026
Sharetronic Data Technology Plans Share Private Placement
Latest news
Sharetronic Data Technology Plans Share Private Placement
Jun 26, 2026
Closed ¥327.83 (-1.4%) on Jun 29, 2026
Sharetronic Data Technology Co Ltd: Q1 revenue and net profit soared on AI-driven growth, with assets and R&D also sharply higher
Apr 27, 2026
Closed ¥261.00 (+1.2%) on Apr 28, 2026
Sharetronic Data Tech Sees Q1 Net Profit Up 284.1-402.3% Y/Y
Apr 13, 2026
Closed ¥178.29 (+20.0%) on Apr 14, 2026
Sharetronic Data Technology Co Ltd: Net profit rose 68% on 65% revenue growth, fueled by AI/cloud demand and global expansion
Mar 16, 2026
Closed ¥165.72 (-6.8%) on Mar 17, 2026
Sharetronic Data Technology Plans To Purchase Servers
Feb 12, 2026
Closed ¥177.05 (0.0%) on Feb 13, 2026
Sharetronic Data Technology Sees 2025 Net Profit Up 51.8-80.7%
Jan 28, 2026
Closed ¥156.84 (-1.8%) on Jan 29, 2026
Sharetronic Data Tech Plans To Buy Servers
Dec 16, 2025
Closed ¥101.59 (+1.9%) on Dec 17, 2025
Sharetronic Data Technology Co. Ltd. on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
- News releases
- 7 in the last 12 months · 15 in all · newest Jun 26, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Sharetronic Data Technology Co. Ltd.