Shanghai Ganglian E-Commerce Holdings Co., Ltd. (SHE:300226)
China
· Delayed Price · Currency is CNY 29.60
-0.13 (-0.44%)
At close: Aug 29, 2025
SHE:300226 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 29.48 | 30.38 | 29.36 | 29.60 | - | -0.44% | 26,387,610 |
| Aug 28, 2025 | 28.70 | 29.76 | 27.90 | 29.73 | - | 4.76% | 33,402,150 |
| Aug 27, 2025 | 30.62 | 30.83 | 28.38 | 28.38 | - | -4.57% | 30,187,968 |
| Aug 26, 2025 | 29.10 | 30.49 | 28.81 | 29.74 | - | 1.19% | 31,456,702 |
| Aug 25, 2025 | 29.17 | 29.74 | 28.63 | 29.39 | - | 2.01% | 30,299,850 |
| Aug 22, 2025 | 28.59 | 28.87 | 28.36 | 28.81 | - | 0.59% | 20,261,033 |
| Aug 21, 2025 | 29.47 | 29.98 | 28.37 | 28.64 | - | 0.46% | 28,128,129 |
| Aug 20, 2025 | 28.40 | 28.55 | 27.91 | 28.51 | - | -0.66% | 19,458,557 |
| Aug 19, 2025 | 29.18 | 29.24 | 28.43 | 28.70 | - | -2.61% | 29,124,764 |
| Aug 18, 2025 | 29.08 | 29.96 | 28.53 | 29.47 | - | 0.58% | 40,196,886 |
| Aug 15, 2025 | 27.96 | 29.85 | 27.82 | 29.30 | - | 3.79% | 44,889,239 |
| Aug 14, 2025 | 27.51 | 29.50 | 27.51 | 28.23 | - | 1.91% | 47,750,063 |
| Aug 13, 2025 | 27.51 | 28.10 | 27.38 | 27.70 | - | -1.56% | 30,821,655 |
| Aug 12, 2025 | 26.45 | 28.66 | 26.41 | 28.14 | - | 5.87% | 45,344,411 |
| Aug 11, 2025 | 25.91 | 26.63 | 25.91 | 26.58 | - | 1.57% | 13,031,092 |
| Aug 8, 2025 | 26.36 | 26.46 | 26.08 | 26.17 | - | -1.17% | 14,092,799 |
| Aug 7, 2025 | 26.82 | 27.01 | 26.18 | 26.48 | - | -1.78% | 19,250,454 |
| Aug 6, 2025 | 26.68 | 26.96 | 26.35 | 26.96 | - | 1.28% | 19,006,105 |
| Aug 5, 2025 | 26.55 | 26.75 | 26.29 | 26.62 | - | 0.23% | 13,858,918 |
| Aug 4, 2025 | 26.40 | 26.57 | 26.18 | 26.56 | - | -0.23% | 11,088,004 |
| Aug 1, 2025 | 26.60 | 26.90 | 26.17 | 26.62 | - | - | 17,209,743 |
| Jul 31, 2025 | 26.88 | 27.35 | 26.43 | 26.62 | - | -1.59% | 19,342,560 |
| Jul 30, 2025 | 27.80 | 27.92 | 26.82 | 27.05 | - | -2.87% | 22,627,034 |
| Jul 29, 2025 | 27.80 | 28.07 | 27.47 | 27.85 | - | -0.46% | 21,882,181 |
| Jul 28, 2025 | 27.72 | 28.16 | 27.40 | 27.98 | - | -0.25% | 23,047,426 |
| Jul 25, 2025 | 28.36 | 29.00 | 27.93 | 28.05 | - | -1.09% | 31,481,264 |
| Jul 24, 2025 | 27.75 | 28.78 | 27.60 | 28.36 | - | 0.21% | 34,878,599 |
| Jul 23, 2025 | 27.73 | 29.00 | 27.36 | 28.30 | - | 2.13% | 48,979,442 |
| Jul 22, 2025 | 28.16 | 28.48 | 27.15 | 27.71 | - | -3.25% | 44,632,851 |
| Jul 21, 2025 | 28.38 | 29.20 | 28.01 | 28.64 | - | -1.21% | 41,154,336 |
| Jul 18, 2025 | 29.62 | 30.30 | 28.70 | 28.99 | - | -4.54% | 58,463,859 |
| Jul 17, 2025 | 29.57 | 31.50 | 29.46 | 30.37 | - | 2.74% | 68,950,148 |
| Jul 16, 2025 | 30.02 | 30.38 | 29.23 | 29.56 | - | -6.16% | 63,828,908 |
| Jul 15, 2025 | 30.13 | 32.23 | 28.50 | 31.50 | - | 3.86% | 101,002,104 |
| Jul 14, 2025 | 31.38 | 32.13 | 29.90 | 30.33 | - | 7.52% | 119,499,515 |
| Jul 11, 2025 | 23.80 | 28.21 | 23.78 | 28.21 | - | 19.99% | 78,362,688 |
| Jul 10, 2025 | 23.03 | 23.99 | 22.86 | 23.51 | - | 1.47% | 20,025,264 |
| Jul 9, 2025 | 23.13 | 23.42 | 22.96 | 23.17 | - | -0.09% | 14,174,137 |
| Jul 8, 2025 | 22.26 | 23.50 | 22.25 | 23.19 | - | 3.90% | 18,244,127 |
| Jul 7, 2025 | 22.11 | 22.79 | 22.06 | 22.32 | - | 0.18% | 7,276,936 |
| Jul 4, 2025 | 22.24 | 22.72 | 22.04 | 22.28 | - | 0.09% | 10,162,592 |
| Jul 3, 2025 | 22.40 | 22.47 | 22.15 | 22.26 | - | -1.15% | 10,359,066 |
| Jul 2, 2025 | 22.41 | 23.28 | 22.15 | 22.52 | - | 0.31% | 18,372,483 |
| Jul 1, 2025 | 22.84 | 22.84 | 22.21 | 22.45 | - | -1.71% | 10,766,747 |
| Jun 30, 2025 | 22.85 | 23.19 | 22.69 | 22.84 | - | - | 11,471,321 |
| Jun 27, 2025 | 22.69 | 23.64 | 22.49 | 22.84 | - | 0.62% | 16,152,178 |
| Jun 26, 2025 | 22.91 | 23.11 | 22.63 | 22.70 | - | -1.00% | 15,802,808 |
| Jun 25, 2025 | 21.65 | 23.25 | 21.51 | 22.93 | - | 5.77% | 24,789,084 |
| Jun 24, 2025 | 21.14 | 21.78 | 21.11 | 21.68 | - | 2.60% | 9,058,212 |
| Jun 23, 2025 | 20.40 | 21.14 | 20.32 | 21.13 | - | 2.82% | 6,359,177 |