Dlg Exhibitions & Events Corporation Limited (SHA:600826)
China · Delayed Price · Currency is CNY 8.65
+0.11 (1.29%)
May 29, 2026, 3:00 PM CST
SHA:600826 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.47 | 8.76 | 8.47 | 8.65 | 8.65 | 1.29% | 5,326,800 |
| May 28, 2026 | 8.53 | 8.65 | 8.36 | 8.54 | 8.54 | -0.81% | 5,661,961 |
| May 27, 2026 | 8.86 | 8.86 | 8.54 | 8.61 | 8.61 | -3.15% | 6,113,143 |
| May 26, 2026 | 8.75 | 8.90 | 8.67 | 8.89 | 8.89 | 1.37% | 4,166,221 |
| May 25, 2026 | 8.89 | 8.92 | 8.74 | 8.77 | 8.77 | -1.90% | 4,676,492 |
| May 22, 2026 | 9.08 | 9.08 | 8.82 | 8.94 | 8.94 | 1.82% | 4,350,180 |
| May 21, 2026 | 9.06 | 9.12 | 8.76 | 8.78 | 8.78 | -2.55% | 5,891,100 |
| May 20, 2026 | 9.17 | 9.18 | 8.99 | 9.01 | 9.01 | -2.07% | 4,273,580 |
| May 19, 2026 | 9.04 | 9.20 | 8.90 | 9.20 | 9.20 | 1.88% | 7,564,299 |
| May 18, 2026 | 9.27 | 9.30 | 8.98 | 9.03 | 9.03 | -3.22% | 11,684,970 |
| May 15, 2026 | 9.53 | 9.59 | 9.30 | 9.33 | 9.33 | -2.30% | 11,962,270 |
| May 14, 2026 | 9.81 | 9.85 | 9.54 | 9.55 | 9.55 | -2.95% | 11,781,000 |
| May 13, 2026 | 10.02 | 10.08 | 9.79 | 9.84 | 9.84 | -2.48% | 16,227,440 |
| May 12, 2026 | 10.03 | 10.37 | 9.78 | 10.09 | 10.09 | 0.50% | 19,480,240 |
| May 11, 2026 | 10.12 | 10.13 | 9.90 | 10.04 | 10.04 | -0.59% | 11,647,250 |
| 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% | 13,211,780 |
| Apr 30, 2026 | 9.93 | 9.97 | 9.57 | 9.57 | 9.57 | -3.72% | 16,960,280 |
| 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% | 15,219,450 |
| 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 |