Shanghai Ganglian E-Commerce Holdings
上海钢联 SZ300226 Forward-adjusted GEM
16.69
-0.33
(-1.94%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
16.95
High
17.05
Low
16.58
Prev close
17.02
Amplitude
2.76%
Volume
6.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
17.16
MA10
17.03
MA20
16.92
MA60
16.36
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.95 | 17.05 | 16.58 | 16.69 | 7M |
| 2 | 2026-09-29 | 16.80 | 17.19 | 16.80 | 17.02 | 4M |
| 3 | 2026-09-28 | 17.40 | 17.43 | 16.81 | 16.82 | 6M |
| 4 | 2026-09-24 | 17.80 | 18.00 | 17.32 | 17.33 | 7M |
| 5 | 2026-09-23 | 17.61 | 18.17 | 17.56 | 17.94 | 15M |
| 6 | 2026-09-22 | 17.19 | 18.09 | 17.06 | 17.71 | 16M |
| 7 | 2026-09-21 | 16.66 | 17.34 | 16.60 | 17.25 | 10M |
| 8 | 2026-09-18 | 16.84 | 16.99 | 16.52 | 16.60 | 7M |
| 9 | 2026-09-17 | 16.40 | 16.67 | 16.30 | 16.51 | 6M |
| 10 | 2026-09-16 | 16.31 | 16.52 | 16.02 | 16.47 | 5M |
| 11 | 2026-09-15 | 16.40 | 16.66 | 16.30 | 16.43 | 5M |
| 12 | 2026-09-14 | 16.36 | 16.57 | 16.21 | 16.37 | 3M |
52W
Data range
14.48
16.5%
27.84
High/low over the last 250 trading days, and where the price sits.
← Stocks