Skip to main content
logo
Shanghai Ganglian E-Commerce Holdings Co., Ltd. (SHE:300226)
China flag China · Delayed Price · Currency is CNY
28.71
-0.80 (-2.71%)
At close: Feb 13, 2026

SHE:300226 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202629.2029.6028.7028.7128.71-2.71%11,683,600
Feb 12, 202629.2529.7429.0029.5129.511.41%13,048,960
Feb 11, 202629.6429.7429.0629.1029.10-1.79%15,765,938
Feb 10, 202628.6830.4128.6029.6329.632.95%25,444,297
Feb 9, 202628.0129.4827.9728.7828.785.46%22,411,280
Feb 6, 202627.4927.8826.9927.2927.29-2.08%11,596,300
Feb 5, 202628.0028.3427.8027.8727.87-1.35%8,519,849
Feb 4, 202628.9629.1527.6828.2528.25-3.39%17,114,840
Feb 3, 202628.9829.5228.5429.2429.243.91%17,926,660
Feb 2, 202628.6029.5728.1428.1428.14-3.96%16,284,390
Jan 30, 202630.2830.5228.8929.3029.30-3.46%20,667,490
Jan 29, 202628.6431.6228.2830.3530.355.38%35,805,540
Jan 28, 202629.2129.4728.6028.8028.80-2.31%15,288,840
Jan 27, 202629.3029.8028.7129.4829.480.58%18,070,800
Jan 26, 202630.1730.5728.9029.3129.31-3.87%25,773,750
Jan 23, 202629.8031.3529.5530.4930.492.32%41,178,180
Jan 22, 202630.2430.6329.0029.8029.800.03%48,207,380
Jan 21, 202628.1332.9628.1329.7929.798.45%75,202,540
Jan 20, 202627.9328.0827.2127.4727.47-1.08%12,763,500
Jan 19, 202627.9628.4627.5727.7727.77-2.53%18,052,040
Jan 16, 202629.3529.8028.1228.4928.49-4.65%27,661,510
Jan 15, 202631.0131.5829.5829.8829.88-8.51%42,639,160
Jan 14, 202628.5833.4628.5832.6632.6614.56%65,337,187
Jan 13, 202629.6029.7028.2228.5128.51-2.53%28,776,150
Jan 12, 202627.5629.6027.5629.2529.258.33%34,159,860
Jan 9, 202626.0327.1225.9227.0027.003.73%19,706,820
Jan 8, 202625.2626.3025.2626.0326.032.44%14,357,390
Jan 7, 202625.7825.7925.3425.4125.41-1.70%9,851,715
Jan 6, 202625.7225.9525.4225.8525.850.51%11,615,636
Jan 5, 202625.0725.7724.8725.7225.722.39%11,742,650
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