Dlg Exhibitions & Events Corporation Limited (SHA:600826)
China · Delayed Price · Currency is CNY 9.00
-0.02 (-0.22%)
Jul 10, 2026, 3:00 PM CST
SHA:600826 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 9.06 | 9.12 | 8.76 | 8.78 | 8.57 | -2.55% | 5,891,100 |
| May 20, 2026 | 9.17 | 9.18 | 8.99 | 9.01 | 8.80 | -2.07% | 4,273,580 |
| May 19, 2026 | 9.04 | 9.20 | 8.90 | 9.20 | 8.98 | 1.88% | 7,564,299 |
| May 18, 2026 | 9.27 | 9.30 | 8.98 | 9.03 | 8.82 | -3.22% | 11,684,970 |
| May 15, 2026 | 9.53 | 9.59 | 9.30 | 9.33 | 9.11 | -2.30% | 11,962,270 |
| May 14, 2026 | 9.81 | 9.85 | 9.54 | 9.55 | 9.33 | -2.95% | 11,781,000 |
| May 13, 2026 | 10.02 | 10.08 | 9.79 | 9.84 | 9.61 | -2.48% | 16,227,440 |
| May 12, 2026 | 10.03 | 10.37 | 9.78 | 10.09 | 9.85 | 0.50% | 19,480,240 |
| May 11, 2026 | 10.12 | 10.13 | 9.90 | 10.04 | 9.81 | -0.59% | 11,647,250 |
| May 8, 2026 | 9.64 | 10.28 | 9.59 | 10.10 | 9.86 | 5.10% | 20,822,980 |
| May 7, 2026 | 9.58 | 9.63 | 9.44 | 9.61 | 9.39 | 0.73% | 11,351,690 |
| May 6, 2026 | 9.57 | 9.61 | 9.41 | 9.54 | 9.32 | -0.31% | 13,211,780 |
| Apr 30, 2026 | 9.93 | 9.97 | 9.57 | 9.57 | 9.35 | -3.72% | 16,960,280 |
| Apr 29, 2026 | 9.92 | 10.06 | 9.76 | 9.94 | 9.71 | -0.30% | 16,325,250 |
| Apr 28, 2026 | 10.18 | 10.33 | 9.88 | 9.97 | 9.74 | -3.48% | 20,018,260 |