Skip to main content
logo
Shanghai Ganglian E-Commerce Holdings Co., Ltd. (SHE:300226)
China flag China · Delayed Price · Currency is CNY
24.07
+0.04 (0.17%)
At close: Dec 4, 2025

SHE:300226 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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