Dlg Exhibitions & Events Corporation Limited (SHA:600826)
China · Delayed Price · Currency is CNY 10.10
+0.49 (5.10%)
May 8, 2026, 3:00 PM CST
SHA:600826 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 9.64 | 10.28 | 9.59 | 10.10 | 10.10 | 5.10% | 20,822,980 |
| May 7, 2026 | 9.58 | 9.63 | 9.44 | 9.61 | 9.61 | 0.73% | 11,351,690 |
| May 6, 2026 | 9.57 | 9.61 | 9.41 | 9.54 | 9.54 | -0.31% | 13,211,784 |
| Apr 30, 2026 | 9.93 | 9.97 | 9.57 | 9.57 | 9.57 | -3.72% | 16,960,281 |
| Apr 29, 2026 | 9.92 | 10.06 | 9.76 | 9.94 | 9.94 | -0.30% | 16,325,250 |
| Apr 28, 2026 | 10.18 | 10.33 | 9.88 | 9.97 | 9.97 | -3.48% | 20,018,260 |
| Apr 27, 2026 | 10.62 | 10.63 | 10.10 | 10.33 | 10.33 | 0.10% | 39,167,500 |
| Apr 24, 2026 | 9.93 | 10.32 | 9.93 | 10.32 | 10.32 | 10.02% | 15,219,456 |
| Apr 23, 2026 | 9.39 | 9.44 | 9.29 | 9.38 | 9.38 | -0.21% | 4,037,680 |
| Apr 22, 2026 | 9.46 | 9.49 | 9.34 | 9.40 | 9.40 | -0.84% | 4,449,971 |
| Apr 21, 2026 | 9.55 | 9.62 | 9.42 | 9.48 | 9.48 | -1.04% | 3,888,415 |
| Apr 20, 2026 | 9.48 | 9.59 | 9.40 | 9.58 | 9.58 | 0.84% | 4,311,881 |
| Apr 17, 2026 | 9.60 | 9.68 | 9.48 | 9.50 | 9.50 | -0.52% | 4,641,420 |
| Apr 16, 2026 | 9.48 | 9.59 | 9.44 | 9.55 | 9.55 | 0.63% | 3,754,320 |
| Apr 15, 2026 | 9.65 | 9.66 | 9.46 | 9.49 | 9.49 | -1.56% | 6,994,836 |
| Apr 14, 2026 | 9.59 | 9.69 | 9.53 | 9.64 | 9.64 | 1.05% | 5,459,400 |
| Apr 13, 2026 | 9.65 | 9.66 | 9.50 | 9.54 | 9.54 | -1.75% | 4,083,200 |
| Apr 10, 2026 | 9.53 | 9.80 | 9.53 | 9.71 | 9.71 | 1.89% | 4,977,240 |
| Apr 9, 2026 | 9.91 | 9.91 | 9.50 | 9.53 | 9.53 | -4.03% | 6,551,104 |
| Apr 8, 2026 | 9.73 | 9.95 | 9.73 | 9.93 | 9.93 | 3.55% | 4,411,280 |
| Apr 7, 2026 | 9.61 | 9.61 | 9.46 | 9.59 | 9.59 | 0.52% | 2,970,600 |
| Apr 3, 2026 | 9.80 | 9.83 | 9.49 | 9.54 | 9.54 | -2.55% | 3,695,510 |
| Apr 2, 2026 | 9.89 | 9.97 | 9.70 | 9.79 | 9.79 | -1.31% | 4,114,986 |
| Apr 1, 2026 | 9.77 | 9.93 | 9.73 | 9.92 | 9.92 | 2.59% | 4,897,900 |
| Mar 31, 2026 | 9.75 | 9.89 | 9.67 | 9.67 | 9.67 | -0.82% | 3,725,821 |
| Mar 30, 2026 | 9.59 | 9.80 | 9.59 | 9.75 | 9.75 | 0.31% | 3,531,240 |
| Mar 27, 2026 | 9.62 | 9.76 | 9.60 | 9.72 | 9.72 | 0.21% | 4,893,884 |
| Mar 26, 2026 | 9.84 | 10.01 | 9.65 | 9.70 | 9.70 | -1.42% | 4,898,620 |
| Mar 25, 2026 | 9.67 | 9.92 | 9.65 | 9.84 | 9.84 | 1.86% | 6,118,941 |
| Mar 24, 2026 | 9.57 | 9.68 | 9.41 | 9.66 | 9.66 | 4.09% | 6,679,909 |
| Mar 23, 2026 | 9.94 | 9.94 | 9.22 | 9.28 | 9.28 | -7.39% | 10,096,230 |
| Mar 20, 2026 | 10.30 | 10.35 | 10.00 | 10.02 | 10.02 | -2.53% | 4,416,060 |
| Mar 19, 2026 | 10.41 | 10.55 | 10.25 | 10.28 | 10.28 | -1.72% | 4,783,041 |
| Mar 18, 2026 | 10.38 | 10.49 | 10.22 | 10.46 | 10.46 | 0.97% | 6,301,140 |
| Mar 17, 2026 | 10.63 | 10.68 | 10.35 | 10.36 | 10.36 | -2.45% | 7,639,280 |
| Mar 16, 2026 | 10.87 | 11.01 | 10.55 | 10.62 | 10.62 | -2.75% | 9,893,876 |
| Mar 13, 2026 | 11.03 | 11.10 | 10.90 | 10.92 | 10.92 | -1.62% | 5,242,040 |
| Mar 12, 2026 | 11.07 | 11.26 | 11.03 | 11.10 | 11.10 | 0.18% | 6,176,680 |
| Mar 11, 2026 | 11.14 | 11.19 | 10.98 | 11.08 | 11.08 | -0.54% | 4,593,440 |
| Mar 10, 2026 | 11.11 | 11.17 | 11.03 | 11.14 | 11.14 | 0.91% | 4,308,200 |
| Mar 9, 2026 | 11.12 | 11.12 | 10.86 | 11.04 | 11.04 | -1.60% | 6,848,240 |
| Mar 6, 2026 | 11.04 | 11.24 | 11.02 | 11.22 | 11.22 | 1.08% | 5,238,481 |
| Mar 5, 2026 | 11.16 | 11.31 | 10.99 | 11.10 | 11.10 | 0.45% | 6,830,322 |
| Mar 4, 2026 | 11.22 | 11.30 | 10.92 | 11.05 | 11.05 | -1.60% | 6,790,952 |
| Mar 3, 2026 | 11.63 | 11.76 | 11.21 | 11.23 | 11.23 | -3.11% | 7,930,811 |
| Mar 2, 2026 | 11.89 | 11.89 | 11.50 | 11.59 | 11.59 | -3.42% | 7,558,120 |
| Feb 27, 2026 | 11.86 | 12.04 | 11.81 | 12.00 | 12.00 | 1.18% | 4,670,686 |
| Feb 26, 2026 | 12.01 | 12.05 | 11.81 | 11.86 | 11.86 | -1.17% | 5,132,842 |
| Feb 25, 2026 | 12.01 | 12.09 | 11.95 | 12.00 | 12.00 | -0.08% | 5,717,900 |
| Feb 24, 2026 | 12.17 | 12.29 | 11.87 | 12.01 | 12.01 | -1.23% | 6,178,729 |