Skip to main content
logo
Shanghai Ganglian E-Commerce Holdings Co., Ltd. (SHE:300226)
China flag China · Delayed Price · Currency is CNY
17.94
+0.23 (1.30%)
At close: Sep 23, 2026

SHE:300226 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202617.6118.1717.5617.9417.941.30%14,744,088
Sep 22, 202617.1918.0917.0617.7117.712.67%15,865,304
Sep 21, 202616.6617.3416.6017.2517.253.92%10,080,384
Sep 18, 202616.8416.9916.5216.6016.600.55%7,396,789
Sep 17, 202616.4016.6716.3016.5116.510.24%5,515,250
Sep 16, 202616.3116.5216.0216.4716.470.24%5,075,674
Sep 15, 202616.4016.6616.3016.4316.430.37%4,518,666
Sep 14, 202616.3616.5716.2116.3716.370.31%3,401,227
Sep 11, 202616.6016.6516.1616.3216.32-2.45%6,209,225
Sep 10, 202616.8916.9716.6516.7316.73-0.95%4,720,755
Sep 9, 202617.2817.2816.8416.8916.89-2.82%8,614,798
Sep 8, 202617.2017.6516.9417.3817.381.64%10,434,750
Sep 7, 202617.3917.3916.9417.1017.10-0.52%7,127,764
Sep 4, 202616.9417.6916.8817.1917.192.69%14,080,620
Sep 3, 202617.0517.1916.6616.7416.74-1.12%6,773,540
Sep 2, 202617.0617.1916.8016.9316.93-1.86%5,724,417
Sep 1, 202617.1117.3517.0117.2517.251.11%10,029,526
Aug 31, 202616.6017.1416.5417.0617.061.67%9,961,884
Aug 28, 202616.7117.0516.6716.7816.780.42%10,005,580
Aug 27, 202616.7016.8316.6016.7116.71-0.36%6,288,007
Aug 26, 202616.7216.9616.6716.7716.77-0.59%7,363,861
Aug 25, 202616.0017.0615.9016.8716.874.98%14,634,860
Aug 24, 202616.0516.4415.8816.0716.072.16%9,377,837
Aug 21, 202615.6615.7815.4415.7315.73-0.32%3,477,078
Aug 20, 202615.7115.9715.6615.7815.781.35%4,553,966
Aug 19, 202616.0116.1415.5715.5715.57-4.13%5,633,554
Aug 18, 202616.4416.4415.9916.2416.24-1.58%5,339,353
Aug 17, 202616.2916.5215.9316.5016.501.10%7,005,957
Aug 14, 202616.6816.6816.1116.3216.32-0.61%7,165,580
Aug 13, 202616.8916.9816.3216.4216.42-2.09%10,801,467
Aug 12, 202617.2517.3916.6616.7716.771.82%11,249,388
Aug 11, 202616.6716.8016.4516.4716.47-1.91%5,414,905
Aug 10, 202616.7616.8316.5116.7916.790.18%5,451,232
Aug 7, 202616.9517.0116.3816.7616.76-1.41%10,863,539
Aug 6, 202617.1117.5216.8417.0017.00-1.28%10,607,891
Aug 5, 202616.8017.4616.8017.2217.221.77%11,757,603
Aug 4, 202616.7317.0916.7016.9216.920.71%10,695,606
Aug 3, 202616.4717.1216.3016.8016.802.13%12,578,213
Jul 31, 202615.9816.8715.9016.4516.452.81%14,433,190
Jul 30, 202615.4216.0915.4216.0016.002.70%11,833,206
Jul 29, 202615.1615.6615.1615.5815.582.70%7,856,980
Jul 28, 202614.9115.3514.9015.1715.170.73%6,972,464
Jul 27, 202614.4815.0614.4815.0615.063.36%5,357,157
Jul 24, 202615.0515.1514.5714.5714.57-4.58%8,072,823
Jul 23, 202615.0315.2914.8715.2715.271.39%5,606,605
Jul 22, 202615.4515.5015.0015.0615.06-3.03%8,774,936
Jul 21, 202615.2715.5815.1515.5315.531.57%9,478,170
Jul 20, 202615.3615.5714.9615.2915.290.46%8,120,663
Jul 17, 202615.8316.1215.0615.2215.22-4.34%11,176,942
Jul 16, 202615.4316.1515.4315.9115.911.79%9,620,280