Dlg Exhibitions & Events Corporation Limited (SHA:600826)
China · Delayed Price · Currency is CNY 8.00
+0.23 (2.96%)
Jul 31, 2026, 3:00 PM CST
SHA:600826 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 9.32 | 9.72 | 9.24 | 9.52 | 9.52 | 2.15% | 11,848,560 |
| Jul 2, 2026 | 9.86 | 9.95 | 9.28 | 9.32 | 9.32 | -3.62% | 15,649,301 |
| Jul 1, 2026 | 8.76 | 9.67 | 8.73 | 9.67 | 9.67 | 10.01% | 15,347,350 |
| Jun 30, 2026 | 8.86 | 9.05 | 8.62 | 8.79 | 8.79 | -1.57% | 7,856,846 |
| Jun 29, 2026 | 8.77 | 9.21 | 8.70 | 8.93 | 8.93 | 2.64% | 9,515,405 |
| Jun 26, 2026 | 9.11 | 9.11 | 8.63 | 8.70 | 8.70 | -4.61% | 8,198,589 |
| Jun 25, 2026 | 9.21 | 9.32 | 9.04 | 9.12 | 9.12 | -0.98% | 6,202,240 |
| Jun 24, 2026 | 9.44 | 9.51 | 9.01 | 9.21 | 9.21 | -3.05% | 9,360,469 |
| Jun 23, 2026 | 9.36 | 10.02 | 9.34 | 9.50 | 9.50 | 0.96% | 11,311,929 |
| Jun 22, 2026 | 9.30 | 9.51 | 9.15 | 9.41 | 9.41 | 0.75% | 8,609,335 |
| Jun 18, 2026 | 10.15 | 10.15 | 9.28 | 9.34 | 9.34 | -6.79% | 13,477,950 |
| Jun 17, 2026 | 10.30 | 10.32 | 9.95 | 10.26 | 10.02 | - | 11,722,420 |
| Jun 16, 2026 | 10.33 | 10.42 | 10.05 | 10.26 | 10.02 | -0.39% | 13,060,580 |
| Jun 15, 2026 | 10.18 | 10.48 | 10.10 | 10.30 | 10.06 | 3.21% | 18,381,860 |
| Jun 12, 2026 | 9.35 | 10.08 | 9.35 | 9.98 | 9.75 | 7.66% | 21,316,010 |
| Jun 11, 2026 | 9.38 | 9.44 | 9.16 | 9.27 | 9.05 | -1.17% | 6,832,567 |
| Jun 10, 2026 | 9.29 | 9.49 | 9.22 | 9.38 | 9.16 | 0.54% | 9,518,774 |
| Jun 9, 2026 | 9.01 | 9.40 | 8.85 | 9.33 | 9.11 | 3.21% | 12,041,656 |
| Jun 8, 2026 | 8.69 | 9.26 | 8.60 | 9.04 | 8.83 | 2.38% | 11,040,436 |
| Jun 5, 2026 | 8.68 | 9.01 | 8.68 | 8.83 | 8.62 | 1.03% | 5,577,960 |
| Jun 4, 2026 | 8.77 | 8.78 | 8.65 | 8.74 | 8.54 | -0.79% | 3,526,780 |
| Jun 3, 2026 | 8.78 | 8.98 | 8.73 | 8.81 | 8.60 | 0.69% | 4,685,740 |
| Jun 2, 2026 | 8.99 | 9.01 | 8.73 | 8.75 | 8.55 | -2.56% | 4,894,911 |
| Jun 1, 2026 | 8.65 | 9.00 | 8.50 | 8.98 | 8.77 | 3.82% | 7,231,200 |
| May 29, 2026 | 8.47 | 8.76 | 8.47 | 8.65 | 8.45 | 1.29% | 5,326,800 |
| May 28, 2026 | 8.53 | 8.65 | 8.36 | 8.54 | 8.34 | -0.81% | 5,661,961 |
| May 27, 2026 | 8.86 | 8.86 | 8.54 | 8.61 | 8.41 | -3.15% | 6,113,143 |
| May 26, 2026 | 8.75 | 8.90 | 8.67 | 8.89 | 8.68 | 1.37% | 4,166,221 |
| May 25, 2026 | 8.89 | 8.92 | 8.74 | 8.77 | 8.56 | -1.90% | 4,676,492 |
| May 22, 2026 | 9.08 | 9.08 | 8.82 | 8.94 | 8.73 | 1.82% | 4,350,180 |