Skip to main content
logo
Shanghai Ganglian E-Commerce Holdings Co., Ltd. (SHE:300226)
China flag China · Delayed Price · Currency is CNY
25.44
-0.38 (-1.47%)
At close: Oct 22, 2025

SHE:300226 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202525.5825.6725.3325.4425.44-1.47%5,681,860
Oct 21, 202525.5725.9325.4025.8225.771.41%6,685,720
Oct 20, 202525.5125.8325.2925.4625.410.75%8,113,002
Oct 17, 202525.8626.1225.2125.2725.22-2.32%10,822,580
Oct 16, 202526.0926.8625.7225.8725.82-1.49%13,039,100
Oct 15, 202525.2026.4524.9326.2626.215.04%18,720,290
Oct 14, 202525.7026.0724.9025.0024.95-2.61%13,403,730
Oct 13, 202525.1926.1125.1625.6725.62-1.38%11,931,670
Oct 10, 202525.9226.1225.4226.0325.98-0.08%10,257,230
Oct 9, 202526.3026.3025.7726.0526.00-0.23%11,262,850
Sep 30, 202525.8526.2625.8126.1126.060.85%8,935,781
Sep 29, 202525.1826.1324.9225.8925.842.49%11,047,400
Sep 26, 202525.8025.9725.2625.2625.21-2.47%9,401,319
Sep 25, 202526.1026.4525.8925.9025.85-0.69%9,507,712
Sep 24, 202525.3926.1225.1326.0826.032.23%12,008,250
Sep 23, 202526.4126.5124.8825.5125.46-4.10%17,116,640
Sep 22, 202526.5626.7526.3526.6026.550.15%10,367,620
Sep 19, 202526.8627.5826.5426.5626.51-1.48%13,520,410
Sep 18, 202527.2827.9826.7026.9626.91-1.79%22,877,360
Sep 17, 202527.3027.7527.1227.4527.40-0.11%12,190,410
Sep 16, 202527.3027.5527.0727.4827.43-0.33%10,302,000
Sep 15, 202527.1927.9926.8027.5727.520.44%16,375,610
Sep 12, 202526.9328.4626.9227.4527.402.73%23,772,880
Sep 11, 202526.0126.8525.6126.7226.672.18%13,809,390
Sep 10, 202526.0026.3425.8626.1526.101.55%10,097,010
Sep 9, 202526.4326.5825.6625.7525.70-2.57%12,077,040
Sep 8, 202526.4926.7026.0626.4326.38-0.90%14,329,620
Sep 5, 202526.2926.7825.7926.6726.622.18%14,109,490
Sep 4, 202526.5027.0125.5826.1026.05-0.76%16,134,980
Sep 3, 202527.2427.3326.2426.3026.25-3.20%15,499,800
Sep 2, 202528.8228.8826.8627.1727.12-6.08%28,127,110
Sep 1, 202529.8929.9028.6428.9328.87-2.26%19,568,840
Aug 29, 202529.4830.3829.3629.6029.54-0.44%26,387,610
Aug 28, 202528.7029.7627.9029.7329.674.76%33,402,150
Aug 27, 202530.6230.8328.3828.3828.33-4.57%30,187,960
Aug 26, 202529.1030.4928.8129.7429.681.19%31,456,700
Aug 25, 202529.1729.7428.6329.3929.332.01%30,299,850
Aug 22, 202528.5928.8728.3628.8128.750.59%20,261,030
Aug 21, 202529.4729.9828.3728.6428.590.46%28,128,120
Aug 20, 202528.4028.5527.9128.5128.46-0.66%19,458,550
Aug 19, 202529.1829.2428.4328.7028.64-2.61%29,124,760
Aug 18, 202529.0829.9628.5329.4729.410.58%40,196,880
Aug 15, 202527.9629.8527.8229.3029.243.79%44,889,230
Aug 14, 202527.5129.5027.5128.2328.181.91%47,750,060
Aug 13, 202527.5128.1027.3827.7027.65-1.56%30,821,650
Aug 12, 202526.4528.6626.4128.1428.095.87%45,344,410
Aug 11, 202525.9126.6325.9126.5826.531.57%13,031,090
Aug 8, 202526.3626.4626.0826.1726.12-1.17%14,092,790
Aug 7, 202526.8227.0126.1826.4826.43-1.78%19,250,450
Aug 6, 202526.6826.9626.3526.9626.911.28%19,006,100