Skip to main content
logo
Shanghai Ganglian E-Commerce Holdings Co., Ltd. (SHE:300226)
China flag China · Delayed Price · Currency is CNY
25.72
+0.60 (2.39%)
At close: Jan 5, 2026

SHE:300226 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202524.8325.3424.7425.1225.121.25%7,561,081
Dec 30, 202525.1625.2424.8024.8124.81-1.12%6,674,950
Dec 29, 202525.0225.3524.7825.0925.09-0.28%10,733,990
Dec 26, 202524.3626.0924.3525.1625.163.75%19,661,170
Dec 25, 202523.8224.3723.8024.2524.251.63%6,400,737
Dec 24, 202523.6023.9523.5023.8623.861.02%3,138,821
Dec 23, 202524.0524.0523.5023.6223.62-1.67%4,926,588
Dec 22, 202524.0524.2623.9224.0224.020.13%4,210,849
Dec 19, 202523.9524.2023.9123.9923.990.38%3,525,260
Dec 18, 202523.7924.1723.7323.9023.90-0.17%3,946,544
Dec 17, 202523.7324.0823.3123.9423.940.84%5,877,020
Dec 16, 202524.0224.2523.5823.7423.74-1.53%4,928,718
Dec 15, 202524.5624.8023.9724.1124.11-2.39%5,224,975
Dec 12, 202524.2424.9824.1424.7024.702.24%8,362,228
Dec 11, 202524.5724.7724.1224.1624.16-1.51%4,118,817
Dec 10, 202524.4924.5924.1224.5324.530.53%3,915,711
Dec 9, 202524.5324.7524.3624.4024.40-0.85%3,877,606
Dec 8, 202524.5324.8324.5324.6124.610.29%5,411,604
Dec 5, 202524.1124.5723.8124.5424.541.95%5,644,345
Dec 4, 202524.0224.1523.8024.0724.070.17%3,351,788
Dec 3, 202524.4324.5523.9124.0324.03-1.64%4,866,811
Dec 2, 202524.8724.8724.4024.4324.43-1.81%4,162,061
Dec 1, 202524.7524.9724.5724.8824.880.20%4,585,876
Nov 28, 202524.6724.8824.5724.8324.830.61%3,633,553
Nov 27, 202524.5424.9624.5324.6824.680.16%4,386,984
Nov 26, 202524.8225.0524.5924.6424.64-0.73%4,803,440
Nov 25, 202524.7925.1824.6624.8224.820.32%6,404,672
Nov 24, 202524.0024.9523.8024.7424.743.69%7,294,178
Nov 21, 202524.5124.8223.8623.8623.86-3.56%7,370,373
Nov 20, 202525.0725.1424.7124.7424.74-0.92%4,832,500
Nov 19, 202525.4125.4924.9024.9724.97-1.46%5,838,089
Nov 18, 202525.3025.5925.1125.3425.34-0.24%7,361,402
Nov 17, 202525.2625.5624.9425.4025.400.67%6,453,324
Nov 14, 202525.5025.8825.2325.2325.23-2.02%6,623,346
Nov 13, 202525.4825.7625.2725.7525.751.18%5,432,230
Nov 12, 202525.7125.7725.2125.4525.45-1.01%5,842,439
Nov 11, 202526.1826.3525.6025.7125.71-1.76%8,046,695
Nov 10, 202526.0626.3726.0026.1726.170.38%5,288,936
Nov 7, 202526.3626.3625.9226.0726.07-1.40%8,259,705
Nov 6, 202526.4026.5826.0526.4426.440.23%7,722,356
Nov 5, 202526.3126.6026.0226.3826.38-1.20%9,881,537
Nov 4, 202526.8226.9526.3826.7026.70-0.82%9,935,838
Nov 3, 202527.2827.3826.7526.9226.92-1.14%14,178,360
Oct 31, 202526.6327.4626.6027.2327.232.18%15,465,600
Oct 30, 202526.5227.5026.4126.6526.650.04%18,167,700
Oct 29, 202526.1526.6526.0826.6426.641.68%12,408,820
Oct 28, 202525.9726.5425.8026.2026.200.61%11,981,480
Oct 27, 202525.9726.1625.7726.0426.040.74%8,915,246
Oct 24, 202525.6225.9825.5425.8525.850.70%8,157,960
Oct 23, 202525.4025.7024.6825.6725.670.90%8,397,215