Skip to main content
logo
Shanghai Ganglian E-Commerce Holdings Co., Ltd. (SHE:300226)
China flag China · Delayed Price · Currency is CNY
16.58
+0.34 (2.09%)
Nov 4, 2026, 4:00 PM EST

SHE:300226 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202616.1516.7315.9716.5816.582.09%9,259,714
Nov 3, 202616.4516.6916.1416.2416.24-2.64%7,784,916
Nov 2, 202615.5516.8915.4116.6816.689.23%13,917,342
Oct 30, 202615.9516.2915.2715.2715.27-5.86%10,184,495
Oct 29, 202616.6016.8616.2016.2216.22-3.39%6,684,269
Oct 28, 202616.8117.0616.3016.7916.790.06%9,415,505
Oct 27, 202617.6517.7816.7716.7816.78-4.98%11,852,050
Oct 26, 202616.5519.0916.3617.6617.666.45%18,470,664
Oct 23, 202615.5116.7015.1316.5916.592.98%13,083,235
Oct 22, 202617.4717.5016.0216.1116.11-9.44%17,350,799
Oct 21, 202618.2018.2717.6317.7917.79-3.26%21,984,033
Oct 20, 202617.4418.4317.2318.3918.393.90%18,443,159
Oct 19, 202617.1417.7517.0917.7017.702.25%12,305,682
Oct 16, 202617.5117.6517.1317.3117.310.12%11,739,002
Oct 15, 202616.8017.5516.7317.2917.290.23%11,251,306
Oct 14, 202617.0817.4616.9017.2517.250.70%8,943,960
Oct 13, 202617.1617.4516.8617.1817.13-1.21%7,848,045
Oct 12, 202617.5017.5817.1617.3917.34-1.53%7,141,484
Oct 9, 202616.8217.8716.2817.6617.615.69%12,396,193
Oct 8, 202616.7517.1816.5916.7116.660.12%7,698,270
Sep 30, 202616.9517.0516.5816.6916.64-1.94%6,655,522
Sep 29, 202616.8017.1916.8017.0216.971.19%4,436,080
Sep 28, 202617.4017.4316.8116.8216.77-2.94%6,036,909
Sep 24, 202617.8018.0017.3217.3317.28-3.40%7,381,135
Sep 23, 202617.6118.1717.5617.9417.891.30%14,741,968
Sep 22, 202617.1918.0917.0617.7117.662.67%15,855,304
Sep 21, 202616.6617.3416.6017.2517.203.92%10,079,384
Sep 18, 202616.8416.9916.5216.6016.550.55%7,396,789
Sep 17, 202616.4016.6716.3016.5116.460.24%5,514,750
Sep 16, 202616.3116.5216.0216.4716.420.24%5,075,674
Sep 15, 202616.4016.6616.3016.4316.380.37%4,518,666
Sep 14, 202616.3616.5716.2116.3716.320.31%3,401,127
Sep 11, 202616.6016.6516.1616.3216.27-2.45%6,209,225
Sep 10, 202616.8916.9716.6516.7316.68-0.95%4,720,755
Sep 9, 202617.2817.2816.8416.8916.84-2.82%8,608,498
Sep 8, 202617.2017.6516.9417.3817.331.64%10,434,550
Sep 7, 202617.3917.3916.9417.1017.05-0.52%7,126,664
Sep 4, 202616.9417.6916.8817.1917.142.69%14,080,620
Sep 3, 202617.0517.1916.6616.7416.69-1.12%6,773,540
Sep 2, 202617.0617.1916.8016.9316.88-1.86%5,724,417
Sep 1, 202617.1117.3517.0117.2517.201.11%10,026,426
Aug 31, 202616.6017.1416.5417.0617.011.67%9,960,384
Aug 28, 202616.7117.0516.6716.7816.730.42%10,005,589
Aug 27, 202616.7016.8316.6016.7116.66-0.36%6,286,507
Aug 26, 202616.7216.9616.6716.7716.72-0.59%7,361,361
Aug 25, 202616.0017.0615.9016.8716.824.98%14,634,863
Aug 24, 202616.0516.4415.8816.0716.022.16%9,377,837
Aug 21, 202615.6615.7815.4415.7315.68-0.32%3,477,078
Aug 20, 202615.7115.9715.6615.7815.731.35%4,553,966
Aug 19, 202616.0116.1415.5715.5715.52-4.13%5,632,554