Dlg Exhibitions & Events Corporation Limited (SHA:600826)
China · Delayed Price · Currency is CNY 7.97
-0.01 (-0.13%)
Sep 30, 2026, 3:00 PM CST
SHA:600826 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.99 | 8.03 | 7.87 | 7.97 | 7.97 | -0.13% | 5,526,080 |
| Sep 29, 2026 | 8.00 | 8.08 | 7.92 | 7.98 | 7.98 | -0.13% | 6,120,743 |
| Sep 28, 2026 | 8.15 | 8.30 | 7.88 | 7.99 | 7.99 | -1.60% | 9,850,861 |
| Sep 24, 2026 | 7.95 | 8.12 | 7.89 | 8.12 | 8.12 | 2.27% | 9,958,665 |
| Sep 23, 2026 | 7.84 | 8.35 | 7.82 | 7.94 | 7.94 | 0.51% | 11,978,453 |
| Sep 22, 2026 | 7.80 | 8.12 | 7.77 | 7.90 | 7.90 | 0.64% | 9,211,817 |
| Sep 21, 2026 | 7.61 | 7.89 | 7.52 | 7.85 | 7.85 | 3.02% | 6,868,076 |
| Sep 18, 2026 | 7.39 | 7.70 | 7.39 | 7.62 | 7.62 | 3.11% | 7,500,567 |
| Sep 17, 2026 | 7.32 | 7.43 | 7.27 | 7.39 | 7.39 | 0.14% | 3,977,704 |
| Sep 16, 2026 | 7.42 | 7.44 | 7.33 | 7.38 | 7.38 | -0.54% | 3,660,653 |
| Sep 15, 2026 | 7.57 | 7.61 | 7.42 | 7.42 | 7.42 | -2.24% | 3,047,300 |
| Sep 14, 2026 | 7.60 | 7.73 | 7.55 | 7.61 | 7.59 | - | 2,579,118 |
| Sep 11, 2026 | 7.78 | 7.78 | 7.52 | 7.61 | 7.59 | -2.19% | 4,613,500 |
| Sep 10, 2026 | 7.81 | 7.85 | 7.73 | 7.78 | 7.76 | -0.51% | 3,126,244 |
| Sep 9, 2026 | 7.93 | 7.93 | 7.74 | 7.82 | 7.80 | -0.51% | 3,845,620 |
| Sep 8, 2026 | 7.72 | 7.88 | 7.70 | 7.86 | 7.84 | 2.48% | 5,173,956 |
| Sep 7, 2026 | 7.68 | 7.72 | 7.63 | 7.67 | 7.65 | -0.52% | 2,865,392 |
| Sep 4, 2026 | 7.66 | 7.80 | 7.62 | 7.71 | 7.69 | 1.18% | 5,010,800 |
| Sep 3, 2026 | 7.70 | 7.78 | 7.61 | 7.62 | 7.60 | -0.91% | 3,249,360 |
| Sep 2, 2026 | 7.71 | 7.75 | 7.62 | 7.69 | 7.67 | -0.90% | 4,165,779 |
| Sep 1, 2026 | 7.60 | 7.84 | 7.59 | 7.76 | 7.74 | 1.97% | 6,747,217 |
| Aug 31, 2026 | 7.71 | 7.75 | 7.58 | 7.61 | 7.59 | -1.81% | 6,129,201 |
| Aug 28, 2026 | 7.74 | 7.82 | 7.63 | 7.75 | 7.73 | - | 5,426,722 |
| Aug 27, 2026 | 8.03 | 8.03 | 7.72 | 7.75 | 7.73 | -3.49% | 9,423,850 |
| Aug 26, 2026 | 7.97 | 8.21 | 7.92 | 8.03 | 8.01 | 1.13% | 5,584,600 |
| Aug 25, 2026 | 7.85 | 7.98 | 7.77 | 7.94 | 7.92 | 0.76% | 4,021,500 |
| Aug 24, 2026 | 7.92 | 7.94 | 7.78 | 7.88 | 7.86 | - | 4,472,509 |
| Aug 21, 2026 | 7.86 | 7.88 | 7.70 | 7.88 | 7.86 | 0.13% | 3,388,308 |
| Aug 20, 2026 | 7.70 | 7.92 | 7.69 | 7.87 | 7.85 | 2.21% | 4,056,449 |
| Aug 19, 2026 | 7.89 | 7.91 | 7.65 | 7.70 | 7.68 | -2.16% | 4,129,160 |
| Aug 18, 2026 | 8.00 | 8.02 | 7.84 | 7.87 | 7.85 | -1.75% | 3,104,040 |
| Aug 17, 2026 | 7.97 | 8.02 | 7.81 | 8.01 | 7.99 | 1.26% | 3,701,000 |
| Aug 14, 2026 | 7.96 | 8.00 | 7.89 | 7.91 | 7.89 | -0.38% | 3,360,820 |
| Aug 13, 2026 | 8.09 | 8.12 | 7.93 | 7.94 | 7.92 | -1.98% | 4,201,300 |
| Aug 12, 2026 | 8.03 | 8.12 | 7.99 | 8.10 | 8.08 | 1.00% | 4,346,974 |
| Aug 11, 2026 | 8.08 | 8.24 | 8.02 | 8.02 | 8.00 | -1.84% | 3,319,851 |
| Aug 10, 2026 | 8.00 | 8.19 | 7.92 | 8.17 | 8.15 | 2.00% | 4,585,140 |
| Aug 7, 2026 | 8.05 | 8.05 | 7.83 | 8.01 | 7.99 | -0.25% | 5,398,640 |
| Aug 6, 2026 | 8.21 | 8.21 | 7.94 | 8.03 | 8.01 | -2.07% | 5,182,551 |
| Aug 5, 2026 | 8.15 | 8.26 | 8.02 | 8.20 | 8.18 | 0.61% | 4,153,240 |
| Aug 4, 2026 | 8.02 | 8.21 | 8.02 | 8.15 | 8.13 | 1.62% | 4,521,963 |
| Aug 3, 2026 | 8.00 | 8.03 | 7.91 | 8.02 | 8.00 | 0.25% | 5,037,680 |
| Jul 31, 2026 | 7.89 | 8.04 | 7.87 | 8.00 | 7.98 | 2.96% | 6,424,456 |
| Jul 30, 2026 | 7.77 | 8.02 | 7.73 | 7.77 | 7.75 | 0.39% | 7,279,584 |
| Jul 29, 2026 | 7.85 | 7.93 | 7.65 | 7.74 | 7.72 | -2.52% | 7,889,754 |
| Jul 28, 2026 | 7.41 | 8.03 | 7.38 | 7.94 | 7.92 | 6.29% | 12,503,606 |
| Jul 27, 2026 | 7.20 | 7.51 | 7.18 | 7.47 | 7.45 | 2.75% | 4,345,672 |
| Jul 24, 2026 | 7.54 | 7.59 | 7.26 | 7.27 | 7.25 | -4.47% | 5,139,515 |
| Jul 23, 2026 | 7.43 | 7.65 | 7.42 | 7.61 | 7.59 | 1.20% | 3,758,462 |
| Jul 22, 2026 | 7.72 | 7.73 | 7.46 | 7.52 | 7.50 | -2.59% | 7,408,098 |