Dlg Exhibitions & Events Corporation Limited (SHA:600826)
China · Delayed Price · Currency is CNY 7.60
-0.01 (-0.13%)
Sep 14, 2026, 1:44 PM CST
SHA:600826 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 7.78 | 7.78 | 7.52 | 7.61 | 7.61 | -2.19% | 4,613,500 |
| Sep 10, 2026 | 7.81 | 7.85 | 7.73 | 7.78 | 7.78 | -0.51% | 3,126,244 |
| Sep 9, 2026 | 7.93 | 7.93 | 7.74 | 7.82 | 7.82 | -0.51% | 3,845,620 |
| Sep 8, 2026 | 7.72 | 7.88 | 7.70 | 7.86 | 7.86 | 2.48% | 5,173,956 |
| Sep 7, 2026 | 7.68 | 7.72 | 7.63 | 7.67 | 7.67 | -0.52% | 2,865,392 |
| Sep 4, 2026 | 7.66 | 7.80 | 7.62 | 7.71 | 7.71 | 1.18% | 5,010,800 |
| Sep 3, 2026 | 7.70 | 7.78 | 7.61 | 7.62 | 7.62 | -0.91% | 3,249,360 |
| Sep 2, 2026 | 7.71 | 7.75 | 7.62 | 7.69 | 7.69 | -0.90% | 4,165,779 |
| Sep 1, 2026 | 7.60 | 7.84 | 7.59 | 7.76 | 7.76 | 1.97% | 6,747,217 |
| Aug 31, 2026 | 7.71 | 7.75 | 7.58 | 7.61 | 7.61 | -1.81% | 6,129,201 |
| Aug 28, 2026 | 7.74 | 7.82 | 7.63 | 7.75 | 7.75 | - | 5,426,722 |
| Aug 27, 2026 | 8.03 | 8.03 | 7.72 | 7.75 | 7.75 | -3.49% | 9,423,850 |
| Aug 26, 2026 | 7.97 | 8.21 | 7.92 | 8.03 | 8.03 | 1.13% | 5,584,600 |
| Aug 25, 2026 | 7.85 | 7.98 | 7.77 | 7.94 | 7.94 | 0.76% | 4,021,500 |
| Aug 24, 2026 | 7.92 | 7.94 | 7.78 | 7.88 | 7.88 | - | 4,472,509 |
| Aug 21, 2026 | 7.86 | 7.88 | 7.70 | 7.88 | 7.88 | 0.13% | 3,388,308 |
| Aug 20, 2026 | 7.70 | 7.92 | 7.69 | 7.87 | 7.87 | 2.21% | 4,056,449 |
| Aug 19, 2026 | 7.89 | 7.91 | 7.65 | 7.70 | 7.70 | -2.16% | 4,129,160 |
| Aug 18, 2026 | 8.00 | 8.02 | 7.84 | 7.87 | 7.87 | -1.75% | 3,104,040 |
| Aug 17, 2026 | 7.97 | 8.02 | 7.81 | 8.01 | 8.01 | 1.26% | 3,701,000 |
| Aug 14, 2026 | 7.96 | 8.00 | 7.89 | 7.91 | 7.91 | -0.38% | 3,360,820 |
| Aug 13, 2026 | 8.09 | 8.12 | 7.93 | 7.94 | 7.94 | -1.98% | 4,201,300 |
| Aug 12, 2026 | 8.03 | 8.12 | 7.99 | 8.10 | 8.10 | 1.00% | 4,346,974 |
| Aug 11, 2026 | 8.08 | 8.24 | 8.02 | 8.02 | 8.02 | -1.84% | 3,319,851 |
| Aug 10, 2026 | 8.00 | 8.19 | 7.92 | 8.17 | 8.17 | 2.00% | 4,585,140 |
| Aug 7, 2026 | 8.05 | 8.05 | 7.83 | 8.01 | 8.01 | -0.25% | 5,398,640 |
| Aug 6, 2026 | 8.21 | 8.21 | 7.94 | 8.03 | 8.03 | -2.07% | 5,182,551 |
| Aug 5, 2026 | 8.15 | 8.26 | 8.02 | 8.20 | 8.20 | 0.61% | 4,153,240 |
| Aug 4, 2026 | 8.02 | 8.21 | 8.02 | 8.15 | 8.15 | 1.62% | 4,521,963 |
| Aug 3, 2026 | 8.00 | 8.03 | 7.91 | 8.02 | 8.02 | 0.25% | 5,037,680 |
| Jul 31, 2026 | 7.89 | 8.04 | 7.87 | 8.00 | 8.00 | 2.96% | 6,424,456 |
| Jul 30, 2026 | 7.77 | 8.02 | 7.73 | 7.77 | 7.77 | 0.39% | 7,279,584 |
| Jul 29, 2026 | 7.85 | 7.93 | 7.65 | 7.74 | 7.74 | -2.52% | 7,889,754 |
| Jul 28, 2026 | 7.41 | 8.03 | 7.38 | 7.94 | 7.94 | 6.29% | 12,503,600 |
| Jul 27, 2026 | 7.20 | 7.51 | 7.18 | 7.47 | 7.47 | 2.75% | 4,345,672 |
| Jul 24, 2026 | 7.54 | 7.59 | 7.26 | 7.27 | 7.27 | -4.47% | 5,139,515 |
| Jul 23, 2026 | 7.43 | 7.65 | 7.42 | 7.61 | 7.61 | 1.20% | 3,758,462 |
| Jul 22, 2026 | 7.72 | 7.73 | 7.46 | 7.52 | 7.52 | -2.59% | 7,408,098 |
| Jul 21, 2026 | 7.78 | 7.88 | 7.45 | 7.72 | 7.72 | -0.26% | 10,431,469 |
| Jul 20, 2026 | 8.06 | 8.14 | 7.60 | 7.74 | 7.74 | -3.97% | 10,282,509 |
| Jul 17, 2026 | 8.59 | 8.79 | 7.98 | 8.06 | 8.06 | -6.17% | 10,608,700 |
| Jul 16, 2026 | 8.51 | 8.74 | 8.29 | 8.59 | 8.59 | 1.30% | 6,135,800 |
| Jul 15, 2026 | 8.49 | 8.70 | 8.30 | 8.48 | 8.48 | 2.17% | 6,784,548 |
| Jul 14, 2026 | 8.50 | 8.69 | 8.12 | 8.30 | 8.30 | -4.49% | 12,146,437 |
| Jul 13, 2026 | 8.96 | 9.00 | 8.65 | 8.69 | 8.69 | -3.44% | 5,929,947 |
| Jul 10, 2026 | 9.02 | 9.12 | 8.78 | 9.00 | 9.00 | -0.22% | 7,133,765 |
| Jul 9, 2026 | 8.88 | 9.06 | 8.75 | 9.02 | 9.02 | - | 6,681,893 |
| Jul 8, 2026 | 9.10 | 9.19 | 8.97 | 9.02 | 9.02 | -0.77% | 5,540,520 |
| Jul 7, 2026 | 9.50 | 9.53 | 8.91 | 9.09 | 9.09 | -4.42% | 11,231,320 |
| Jul 6, 2026 | 9.63 | 9.91 | 9.43 | 9.51 | 9.51 | -0.11% | 9,268,480 |