Skip to main content
logo
Shanghai Ganglian E-Commerce Holdings Co., Ltd. (SHE:300226)
China flag China · Delayed Price · Currency is CNY
21.70
-0.47 (-2.12%)
At close: Jun 2, 2026

SHE:300226 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202622.2022.2721.3821.7021.70-2.12%5,770,530
Jun 1, 202621.7422.5121.7422.1722.171.70%6,652,369
May 29, 202623.0023.0921.7421.8021.80-2.77%7,147,221
May 28, 202622.4022.6021.7722.4222.420.13%7,849,995
May 27, 202623.6023.8522.2622.3922.39-5.61%10,764,730
May 26, 202624.0024.0823.1723.7223.72-1.45%7,305,224
May 25, 202624.1624.6623.8024.0724.07-0.33%5,960,157
May 22, 202624.0024.3923.5224.1524.151.51%7,229,197
May 21, 202624.7825.2923.7923.7923.79-3.68%10,306,800
May 20, 202625.0325.1224.3024.7024.70-2.18%7,832,533
May 19, 202624.6525.2924.6525.2525.252.06%7,206,353
May 18, 202624.5124.8924.4024.7424.740.41%6,363,288
May 15, 202624.9125.3624.4824.6424.64-1.44%8,729,303
May 14, 202625.9026.1724.9425.0025.00-3.33%10,435,410
May 13, 202625.5126.2225.2525.8625.861.33%9,980,782
May 12, 202625.6025.6925.0025.5225.52-0.89%8,285,376
May 11, 202625.6025.9525.3025.7525.751.06%10,528,620
May 8, 202625.1825.7525.1525.4825.481.11%9,529,986
May 7, 202625.2525.2824.7625.2025.200.40%8,572,854
May 6, 202625.1625.3925.0325.1025.101.17%9,875,723
Apr 30, 202624.6025.3024.3824.8124.811.02%9,075,666
Apr 29, 202623.7024.7423.6324.5624.563.02%10,028,230
Apr 28, 202624.3524.5023.7223.8423.841.75%9,884,397
Apr 27, 202623.5123.6623.1023.4323.43-0.80%6,667,050
Apr 24, 202623.8023.9623.2123.6223.62-0.88%6,532,369
Apr 23, 202624.3824.6223.5923.8323.83-2.62%8,984,426
Apr 22, 202623.8724.5823.7824.4724.472.21%8,990,953
Apr 21, 202625.0425.0423.8223.9423.94-5.75%15,484,290
Apr 20, 202625.0725.8524.9725.4025.401.40%7,629,298
Apr 17, 202625.4025.4224.8525.0525.05-1.30%6,122,368
Apr 16, 202625.0025.4324.8025.3825.382.22%7,248,637
Apr 15, 202625.4125.5024.7624.8324.83-1.82%5,999,564
Apr 14, 202625.1325.3724.9725.2925.291.61%6,021,540
Apr 13, 202624.9425.1424.8224.8924.89-0.92%5,924,111
Apr 10, 202624.8925.4024.8925.1225.121.29%7,481,253
Apr 9, 202624.9825.0724.6824.8024.80-1.70%6,576,617
Apr 8, 202624.2125.3024.2125.2325.236.91%11,090,000
Apr 7, 202623.5823.7423.3223.6023.600.34%4,757,967
Apr 3, 202624.2624.3623.4423.5223.52-2.49%5,620,911
Apr 2, 202625.0225.0823.9024.1224.12-4.06%8,288,127
Apr 1, 202625.2925.6224.9825.1425.142.40%7,079,372
Mar 31, 202625.5725.6424.5524.5524.55-4.03%8,131,452
Mar 30, 202624.8025.7024.4325.5825.581.91%8,628,827
Mar 27, 202624.2125.5324.1425.1025.102.32%8,885,004
Mar 26, 202625.5925.6524.4124.5324.53-4.40%9,803,472
Mar 25, 202625.5126.1725.5025.6625.660.59%9,858,937
Mar 24, 202625.4725.7524.5825.5125.511.80%11,612,580
Mar 23, 202625.8126.0324.7825.0625.06-4.35%13,351,540
Mar 20, 202627.8228.2526.2026.2026.20-5.82%18,423,720
Mar 19, 202627.1228.6926.8127.8227.820.40%22,933,790