Skip to main content
logo
Shanghai Ganglian E-Commerce Holdings Co., Ltd. (SHE:300226)
China flag China · Delayed Price · Currency is CNY
17.18
-0.21 (-1.21%)
At close: Oct 13, 2026

SHE:300226 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 202617.1617.4516.8617.1817.18-0.92%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
Aug 18, 202616.4416.4415.9916.2416.19-1.58%5,339,353
Aug 17, 202616.2916.5215.9316.5016.451.10%7,004,957
Aug 14, 202616.6816.6816.1116.3216.27-0.61%7,165,580
Aug 13, 202616.8916.9816.3216.4216.37-2.09%10,801,167
Aug 12, 202617.2517.3916.6616.7716.721.82%11,246,688
Aug 11, 202616.6716.8016.4516.4716.42-1.91%5,414,905
Aug 10, 202616.7616.8316.5116.7916.740.18%5,451,232
Aug 7, 202616.9517.0116.3816.7616.71-1.41%10,859,939
Aug 6, 202617.1117.5216.8417.0016.95-1.28%10,607,891
Aug 5, 202616.8017.4616.8017.2217.171.77%11,757,603
Aug 4, 202616.7317.0916.7016.9216.870.71%10,694,326
Aug 3, 202616.4717.1216.3016.8016.752.13%12,578,213
Jul 31, 202615.9816.8715.9016.4516.402.81%14,433,198
Jul 30, 202615.4216.0915.4216.0015.952.70%11,828,306
Jul 29, 202615.1615.6615.1615.5815.532.70%7,856,180
Jul 28, 202614.9115.3514.9015.1715.130.73%6,970,464