Australia markets closed

Shanghai Ganglian E-Commerce Holdings Co., Ltd. (300226.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
20.30+0.81 (+4.16%)
At close: 03:04PM CST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202419.2220.3319.5220.3020.3011,710,062
25 Apr 202419.3319.8518.9619.4919.499,620,441
24 Apr 202419.0719.3418.9719.3019.307,261,201
23 Apr 202419.1419.2618.9318.9618.965,894,289
22 Apr 202418.7419.1618.2818.9318.937,666,309
19 Apr 202419.2219.3718.7018.7418.749,717,931
18 Apr 202419.4919.7018.8919.4519.4510,725,406
17 Apr 202419.1819.8819.1819.5219.5212,711,697
16 Apr 202419.9620.0718.7718.8718.8710,757,046
15 Apr 202420.5820.8619.7120.0220.029,953,757
12 Apr 202421.1621.3620.6820.7020.706,105,869
11 Apr 202420.7721.3720.6320.8920.896,357,888
10 Apr 202421.6021.6320.6320.8420.847,241,207
09 Apr 202421.5721.7921.3621.6021.604,791,666
08 Apr 202422.0022.1821.4521.4621.465,236,493
03 Apr 202422.7222.7221.8922.0122.017,636,502
02 Apr 202423.1623.1622.5822.8022.806,247,591
01 Apr 202422.5923.2122.5223.1723.178,070,217
29 Mar 202422.4822.6721.8022.5922.594,860,908
28 Mar 202421.6822.6521.5322.4322.439,231,787
27 Mar 202423.3023.3321.5021.5221.5213,233,413
26 Mar 202423.8424.3323.0423.3023.3010,927,180
25 Mar 202425.6025.6024.0824.1124.1114,636,743
22 Mar 202424.8725.6024.1625.1725.1717,898,718
21 Mar 202425.4025.7124.6824.8824.8814,782,314
20 Mar 202423.9325.4023.8625.3325.3320,310,230
19 Mar 202424.3024.4223.9323.9823.9811,205,170
18 Mar 202422.8924.6822.8924.4024.4023,736,820
15 Mar 202422.7522.8522.3322.8122.817,680,388
14 Mar 202423.3823.4922.3822.7622.7612,794,133
13 Mar 202423.6023.8823.2423.6123.6110,385,878
12 Mar 202423.1223.5722.8123.4423.4411,949,321
11 Mar 202422.6022.9622.3022.9622.966,370,929
08 Mar 202422.4022.6622.0022.6422.646,514,939
07 Mar 202423.0023.2822.4722.4722.477,496,717
06 Mar 202422.8723.1922.5022.9322.936,783,979
05 Mar 202423.0023.3722.8223.0323.037,788,663
04 Mar 202423.3523.6522.7723.5023.5011,380,368
01 Mar 202423.0223.5422.8223.4323.4311,884,176
29 Feb 202421.8622.9821.7622.9022.9011,704,939
28 Feb 202423.7824.2721.9521.9621.9617,016,304
27 Feb 202422.6023.7822.5323.7823.7814,495,688
26 Feb 202422.7923.0922.4122.7222.7212,780,341
23 Feb 202422.8823.1322.3923.1023.1013,256,955
22 Feb 202421.8022.8821.7922.6322.6314,110,902
21 Feb 202421.6022.6721.4121.8421.8414,805,336
20 Feb 202421.8522.5821.6821.9721.9712,626,925
19 Feb 202421.6821.9121.1521.6621.6611,207,211
08 Feb 202420.4021.3220.0521.2221.2211,671,202
07 Feb 202419.7421.0119.6219.9719.9711,447,184
06 Feb 202418.1819.8017.4819.5919.5911,378,529
05 Feb 202419.3819.6817.4218.1818.1815,288,976
02 Feb 202420.5621.2219.0719.7319.738,598,041
01 Feb 202420.5221.3319.7820.5520.559,037,449
31 Jan 202422.1822.1820.4820.5520.559,629,617
30 Jan 202422.8522.8521.9622.0222.029,145,769
29 Jan 202423.6523.7022.9523.1023.1010,657,506
26 Jan 202423.5724.0023.3623.3623.3611,637,931
25 Jan 202422.9023.8722.5123.8023.8018,207,062
24 Jan 202422.2223.3321.7623.3123.3115,794,378
23 Jan 202421.2222.1421.0921.9021.9010,890,666
22 Jan 202422.8322.9720.9921.2221.229,575,518
19 Jan 202423.6223.7022.7822.8222.8210,225,537
18 Jan 202423.6023.8022.8123.7323.7310,729,372
17 Jan 202424.7824.7923.7823.8023.808,163,713
16 Jan 202425.4425.4923.9524.8024.8014,656,790
15 Jan 202426.0126.4025.4325.6025.607,230,535
12 Jan 202427.0127.1026.3026.3026.306,086,084
11 Jan 202425.7127.0925.5626.9926.9910,254,425
10 Jan 202425.9026.2725.6025.7025.705,688,674
09 Jan 202425.5026.3125.2526.1426.148,224,200
08 Jan 202425.8725.9425.3125.3125.315,907,596
05 Jan 202427.3727.4925.8525.9725.979,450,006
04 Jan 202426.8327.0626.5226.9026.904,402,799
03 Jan 202427.4027.5526.5527.0927.097,612,887
02 Jan 202428.5428.7027.2127.4027.4010,217,101
29 Dec 202326.7428.9526.6528.4928.4917,657,309
28 Dec 202326.1727.1225.7326.8326.839,342,415
27 Dec 202326.0026.4025.6226.2926.297,498,018
26 Dec 202326.8927.2625.8026.0226.029,267,310
25 Dec 202326.5027.1525.6327.0227.028,410,366
22 Dec 202327.7528.0326.4026.5726.5713,049,692
21 Dec 202327.1128.2626.9928.0328.0312,034,334
20 Dec 202329.4529.4527.2627.6227.6220,412,068
19 Dec 202329.2029.7828.5229.3029.3014,483,489
18 Dec 202330.1030.7029.1229.2529.2515,950,985
15 Dec 202330.4630.7529.3029.7929.7918,664,261
14 Dec 202330.3631.1129.9530.4030.4022,885,276
13 Dec 202329.7631.7329.6229.9429.9431,186,870
12 Dec 202328.5329.9328.5329.6529.6529,727,523
11 Dec 202327.3628.4627.2628.4628.4615,506,864
08 Dec 202328.5928.7227.4128.0028.0019,633,539
07 Dec 202327.1228.1327.1227.9327.9317,239,777
06 Dec 202327.7027.7526.9827.4127.4111,536,466
05 Dec 202328.4228.5927.6827.7427.7416,441,109
04 Dec 202327.1229.1227.0028.6928.6929,285,802
01 Dec 202325.5627.2525.5627.1027.1013,908,008
30 Nov 202326.0526.1025.3325.6425.646,310,683
29 Nov 202326.4526.4825.8025.9225.927,477,488
28 Nov 202327.0527.0625.5126.4326.4316,545,143
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...