Shanghai Ganglian E-Commerce Holdings Co., Ltd. (300226.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 02:28PM CST. Market open.
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 17.02 | 16.54 | 16.16 | 16.28 | 16.28 | 4,098,144 |
| 24 Jun 2024 | 16.95 | 16.95 | 16.32 | 16.32 | 16.32 | 6,956,172 |
| 21 Jun 2024 | 17.02 | 17.27 | 16.85 | 17.03 | 17.03 | 4,205,660 |
| 20 Jun 2024 | 17.72 | 17.77 | 17.03 | 17.07 | 17.07 | 7,360,504 |
| 19 Jun 2024 | 18.20 | 18.30 | 17.70 | 17.72 | 17.72 | 6,556,660 |
| 18 Jun 2024 | 17.98 | 18.21 | 17.90 | 18.15 | 18.15 | 5,703,900 |
| 17 Jun 2024 | 18.03 | 18.09 | 17.82 | 17.92 | 17.92 | 4,513,820 |
| 14 Jun 2024 | 18.04 | 18.18 | 17.78 | 18.08 | 18.08 | 4,669,368 |
| 13 Jun 2024 | 18.12 | 18.30 | 17.86 | 18.04 | 18.04 | 5,240,554 |
| 12 Jun 2024 | 17.92 | 18.31 | 17.84 | 18.14 | 18.14 | 5,246,971 |
| 11 Jun 2024 | 17.85 | 17.96 | 17.46 | 17.95 | 17.95 | 6,279,140 |
| 07 Jun 2024 | 17.80 | 18.09 | 17.65 | 17.90 | 17.90 | 5,180,283 |
| 06 Jun 2024 | 18.56 | 18.60 | 17.64 | 17.71 | 17.71 | 7,372,788 |
| 05 Jun 2024 | 18.65 | 18.79 | 18.38 | 18.40 | 18.40 | 4,219,035 |
| 04 Jun 2024 | 18.60 | 18.73 | 18.35 | 18.68 | 18.68 | 5,030,020 |
| 03 Jun 2024 | 19.45 | 19.45 | 18.45 | 18.61 | 18.61 | 7,849,594 |
| 31 May 2024 | 19.07 | 19.45 | 18.95 | 19.35 | 19.35 | 4,676,368 |
| 30 May 2024 | 19.00 | 19.28 | 18.75 | 19.03 | 19.03 | 3,803,254 |
| 29 May 2024 | 19.15 | 19.28 | 18.99 | 19.13 | 19.13 | 4,057,775 |
| 29 May 2024 | 0.08 Dividend | |||||
| 28 May 2024 | 19.45 | 19.54 | 19.00 | 19.06 | 18.98 | 3,939,308 |
| 27 May 2024 | 19.55 | 19.68 | 18.89 | 19.45 | 19.37 | 6,000,870 |
| 24 May 2024 | 19.66 | 19.91 | 19.48 | 19.49 | 19.41 | 4,971,261 |
| 23 May 2024 | 20.50 | 20.57 | 19.70 | 19.75 | 19.67 | 8,172,373 |
| 22 May 2024 | 20.58 | 20.75 | 20.40 | 20.61 | 20.52 | 4,160,842 |
| 21 May 2024 | 20.76 | 20.95 | 20.43 | 20.59 | 20.50 | 5,658,299 |
| 20 May 2024 | 20.58 | 20.94 | 20.31 | 20.83 | 20.74 | 8,952,901 |
| 17 May 2024 | 20.23 | 20.58 | 20.09 | 20.46 | 20.37 | 6,652,220 |
| 16 May 2024 | 20.04 | 20.48 | 19.98 | 20.18 | 20.10 | 6,091,222 |
| 15 May 2024 | 20.19 | 20.20 | 19.88 | 20.00 | 19.92 | 3,832,682 |
| 14 May 2024 | 20.18 | 20.30 | 19.82 | 20.14 | 20.06 | 5,840,828 |
| 13 May 2024 | 20.24 | 20.40 | 19.87 | 19.97 | 19.89 | 8,112,966 |
| 10 May 2024 | 20.63 | 21.09 | 20.32 | 20.55 | 20.46 | 8,144,601 |
| 09 May 2024 | 20.30 | 20.66 | 20.30 | 20.55 | 20.46 | 5,124,581 |
| 08 May 2024 | 20.81 | 20.83 | 20.25 | 20.28 | 20.19 | 6,650,347 |
| 07 May 2024 | 20.78 | 21.28 | 20.68 | 20.96 | 20.87 | 8,182,062 |
| 06 May 2024 | 20.95 | 21.17 | 20.65 | 20.82 | 20.73 | 7,997,940 |
| 30 Apr 2024 | 20.80 | 21.05 | 20.23 | 20.55 | 20.46 | 8,412,344 |
| 29 Apr 2024 | 20.30 | 20.96 | 20.25 | 20.72 | 20.63 | 11,381,071 |
| 26 Apr 2024 | 19.54 | 20.33 | 19.52 | 20.30 | 20.21 | 11,710,062 |
| 25 Apr 2024 | 19.33 | 19.85 | 18.96 | 19.49 | 19.41 | 9,620,441 |
| 24 Apr 2024 | 19.07 | 19.34 | 18.97 | 19.30 | 19.22 | 7,261,201 |
| 23 Apr 2024 | 19.14 | 19.26 | 18.93 | 18.96 | 18.88 | 5,894,289 |
| 22 Apr 2024 | 18.74 | 19.16 | 18.28 | 18.93 | 18.85 | 7,666,309 |
| 19 Apr 2024 | 19.22 | 19.37 | 18.70 | 18.74 | 18.66 | 9,717,931 |
| 18 Apr 2024 | 19.49 | 19.70 | 18.89 | 19.45 | 19.37 | 10,725,406 |
| 17 Apr 2024 | 19.18 | 19.88 | 19.18 | 19.52 | 19.44 | 12,711,697 |
| 16 Apr 2024 | 19.96 | 20.07 | 18.77 | 18.87 | 18.79 | 10,757,046 |
| 15 Apr 2024 | 20.58 | 20.86 | 19.71 | 20.02 | 19.94 | 9,953,757 |
| 12 Apr 2024 | 21.16 | 21.36 | 20.68 | 20.70 | 20.61 | 6,105,869 |
| 11 Apr 2024 | 20.77 | 21.37 | 20.63 | 20.89 | 20.80 | 6,357,888 |
| 10 Apr 2024 | 21.60 | 21.63 | 20.63 | 20.84 | 20.75 | 7,241,207 |
| 09 Apr 2024 | 21.57 | 21.79 | 21.36 | 21.60 | 21.51 | 4,791,666 |
| 08 Apr 2024 | 22.00 | 22.18 | 21.45 | 21.46 | 21.37 | 5,236,493 |
| 03 Apr 2024 | 22.72 | 22.72 | 21.89 | 22.01 | 21.92 | 7,636,502 |
| 02 Apr 2024 | 23.16 | 23.16 | 22.58 | 22.80 | 22.70 | 6,247,591 |
| 01 Apr 2024 | 22.59 | 23.21 | 22.52 | 23.17 | 23.07 | 8,070,217 |
| 29 Mar 2024 | 22.48 | 22.67 | 21.80 | 22.59 | 22.50 | 4,860,908 |
| 28 Mar 2024 | 21.68 | 22.65 | 21.53 | 22.43 | 22.34 | 9,231,787 |
| 27 Mar 2024 | 23.30 | 23.33 | 21.50 | 21.52 | 21.43 | 13,233,413 |
| 26 Mar 2024 | 23.84 | 24.33 | 23.04 | 23.30 | 23.20 | 10,927,180 |
| 25 Mar 2024 | 25.60 | 25.60 | 24.08 | 24.11 | 24.01 | 14,636,743 |
| 22 Mar 2024 | 24.87 | 25.60 | 24.16 | 25.17 | 25.06 | 17,898,718 |
| 21 Mar 2024 | 25.40 | 25.71 | 24.68 | 24.88 | 24.78 | 14,782,314 |
| 20 Mar 2024 | 23.93 | 25.40 | 23.86 | 25.33 | 25.22 | 20,310,230 |
| 19 Mar 2024 | 24.30 | 24.42 | 23.93 | 23.98 | 23.88 | 11,205,170 |
| 18 Mar 2024 | 22.89 | 24.68 | 22.89 | 24.40 | 24.30 | 23,736,820 |
| 15 Mar 2024 | 22.75 | 22.85 | 22.33 | 22.81 | 22.71 | 7,680,388 |
| 14 Mar 2024 | 23.38 | 23.49 | 22.38 | 22.76 | 22.66 | 12,794,133 |
| 13 Mar 2024 | 23.60 | 23.88 | 23.24 | 23.61 | 23.51 | 10,385,878 |
| 12 Mar 2024 | 23.12 | 23.57 | 22.81 | 23.44 | 23.34 | 11,949,321 |
| 11 Mar 2024 | 22.60 | 22.96 | 22.30 | 22.96 | 22.86 | 6,370,929 |
| 08 Mar 2024 | 22.40 | 22.66 | 22.00 | 22.64 | 22.54 | 6,514,939 |
| 07 Mar 2024 | 23.00 | 23.28 | 22.47 | 22.47 | 22.38 | 7,496,717 |
| 06 Mar 2024 | 22.87 | 23.19 | 22.50 | 22.93 | 22.83 | 6,783,979 |
| 05 Mar 2024 | 23.00 | 23.37 | 22.82 | 23.03 | 22.93 | 7,788,663 |
| 04 Mar 2024 | 23.35 | 23.65 | 22.77 | 23.50 | 23.40 | 11,380,368 |
| 01 Mar 2024 | 23.02 | 23.54 | 22.82 | 23.43 | 23.33 | 11,884,176 |
| 29 Feb 2024 | 21.86 | 22.98 | 21.76 | 22.90 | 22.80 | 11,704,939 |
| 28 Feb 2024 | 23.78 | 24.27 | 21.95 | 21.96 | 21.87 | 17,016,304 |
| 27 Feb 2024 | 22.60 | 23.78 | 22.53 | 23.78 | 23.68 | 14,495,688 |
| 26 Feb 2024 | 22.79 | 23.09 | 22.41 | 22.72 | 22.62 | 12,780,341 |
| 23 Feb 2024 | 22.88 | 23.13 | 22.39 | 23.10 | 23.00 | 13,256,955 |
| 22 Feb 2024 | 21.80 | 22.88 | 21.79 | 22.63 | 22.54 | 14,110,902 |
| 21 Feb 2024 | 21.60 | 22.67 | 21.41 | 21.84 | 21.75 | 14,805,336 |
| 20 Feb 2024 | 21.85 | 22.58 | 21.68 | 21.97 | 21.88 | 12,626,925 |
| 19 Feb 2024 | 21.68 | 21.91 | 21.15 | 21.66 | 21.57 | 11,207,211 |
| 08 Feb 2024 | 20.40 | 21.32 | 20.05 | 21.22 | 21.13 | 11,671,202 |
| 07 Feb 2024 | 19.74 | 21.01 | 19.62 | 19.97 | 19.89 | 11,447,184 |
| 06 Feb 2024 | 18.18 | 19.80 | 17.48 | 19.59 | 19.51 | 11,378,529 |
| 05 Feb 2024 | 19.38 | 19.68 | 17.42 | 18.18 | 18.10 | 15,288,976 |
| 02 Feb 2024 | 20.56 | 21.22 | 19.07 | 19.73 | 19.65 | 8,598,041 |
| 01 Feb 2024 | 20.52 | 21.33 | 19.78 | 20.55 | 20.46 | 9,037,449 |
| 31 Jan 2024 | 22.18 | 22.18 | 20.48 | 20.55 | 20.46 | 9,629,617 |
| 30 Jan 2024 | 22.85 | 22.85 | 21.96 | 22.02 | 21.93 | 9,145,769 |
| 29 Jan 2024 | 23.65 | 23.70 | 22.95 | 23.10 | 23.00 | 10,657,506 |
| 26 Jan 2024 | 23.57 | 24.00 | 23.36 | 23.36 | 23.26 | 11,637,931 |
| 25 Jan 2024 | 22.90 | 23.87 | 22.51 | 23.80 | 23.70 | 18,207,062 |
| 24 Jan 2024 | 22.22 | 23.33 | 21.76 | 23.31 | 23.21 | 15,794,378 |
| 23 Jan 2024 | 21.22 | 22.14 | 21.09 | 21.90 | 21.81 | 10,890,666 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.