NanJing Research Institute of Surveying, Mapping & Geotechnical Investigation,Co.Ltd. (SHE:300826)

SHE:300826 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	18.26	18.26	14.02	14.80	-	5.79%	12,404,366
Jun 11, 2026	14.50	15.04	13.86	13.99	13.99	-4.31%	15,261,290
Jun 10, 2026	14.08	15.48	13.66	14.62	14.62	4.37%	18,976,860
Jun 9, 2026	14.05	14.52	13.71	14.03	14.01	-0.11%	8,689,632
Jun 8, 2026	13.85	14.50	13.57	14.05	14.02	-0.38%	10,697,216
Jun 5, 2026	14.76	14.92	14.06	14.10	14.08	-4.48%	10,962,773
Jun 4, 2026	14.55	14.99	14.24	14.76	14.74	1.97%	11,757,272
Jun 3, 2026	14.45	14.73	14.20	14.48	14.45	-0.16%	16,051,125
Jun 2, 2026	13.46	14.65	13.37	14.50	14.48	7.10%	27,393,274
Jun 1, 2026	12.35	14.05	12.35	13.54	13.52	10.14%	25,724,126
May 29, 2026	12.51	12.58	12.20	12.29	12.27	-1.60%	3,269,305
May 28, 2026	12.62	12.62	12.39	12.49	12.47	-0.98%	4,242,627
May 27, 2026	12.56	12.69	12.39	12.62	12.59	0.06%	4,879,393
May 26, 2026	12.67	12.68	12.49	12.61	12.59	-0.67%	3,520,877
May 25, 2026	12.74	12.81	12.43	12.69	12.67	0.12%	6,597,980
May 22, 2026	12.48	12.73	12.35	12.68	12.66	1.42%	7,622,276
May 21, 2026	12.61	12.74	12.42	12.50	12.48	-1.52%	6,588,256
May 20, 2026	12.82	12.82	12.50	12.69	12.67	-1.20%	7,472,827
May 19, 2026	12.85	12.95	12.47	12.85	12.83	-0.06%	8,713,694
May 18, 2026	12.84	12.99	12.54	12.85	12.83	-0.12%	11,660,724
May 15, 2026	12.85	12.92	12.57	12.87	12.85	0.06%	4,422,895
May 14, 2026	13.09	13.11	12.79	12.86	12.84	-1.36%	3,297,711
May 13, 2026	13.10	13.14	12.96	13.04	13.02	-0.53%	3,136,782
May 12, 2026	13.27	13.29	13.05	13.11	13.09	-1.10%	3,078,191
May 11, 2026	13.49	13.54	13.16	13.25	13.23	-1.43%	4,829,580
May 8, 2026	13.19	13.53	13.13	13.45	13.42	2.46%	6,966,966
May 7, 2026	13.08	13.19	13.04	13.12	13.10	0.12%	3,144,779
May 6, 2026	13.09	13.23	13.00	13.11	13.09	0.24%	5,533,701
Apr 30, 2026	12.91	13.10	12.89	13.08	13.06	1.25%	4,366,297
Apr 29, 2026	12.86	13.03	12.85	12.92	12.89	0.36%	4,745,903
Apr 28, 2026	12.85	13.00	12.79	12.87	12.85	-0.59%	3,115,735
Apr 27, 2026	12.69	12.99	12.67	12.95	12.92	1.39%	5,423,613
Apr 24, 2026	12.77	12.92	12.62	12.77	12.75	-0.30%	4,487,680
Apr 23, 2026	13.00	13.00	12.62	12.81	12.79	-1.48%	3,582,677
Apr 22, 2026	12.77	13.06	12.69	13.00	12.98	1.99%	4,072,450
Apr 21, 2026	12.69	12.81	12.65	12.75	12.73	-	2,166,286
Apr 20, 2026	12.69	12.81	12.62	12.75	12.73	0.49%	2,270,017
Apr 17, 2026	12.77	12.78	12.52	12.69	12.66	-0.72%	3,040,973
Apr 16, 2026	12.75	12.83	12.71	12.78	12.76	0.18%	2,836,225
Apr 15, 2026	13.04	13.04	12.74	12.75	12.73	-1.78%	3,776,462
Apr 14, 2026	12.91	13.08	12.75	12.99	12.96	0.48%	5,327,117
Apr 13, 2026	12.62	12.94	12.46	12.92	12.90	2.07%	4,467,587
Apr 10, 2026	12.59	12.75	12.51	12.66	12.64	1.23%	3,948,918
Apr 9, 2026	12.54	12.61	12.32	12.51	12.49	-0.73%	2,095,024
Apr 8, 2026	12.62	12.73	12.50	12.60	12.58	1.17%	4,152,860
Apr 7, 2026	12.37	12.55	12.30	12.45	12.43	1.00%	2,928,379
Apr 3, 2026	12.49	12.59	12.30	12.33	12.31	-1.17%	2,476,291
Apr 2, 2026	12.58	12.66	12.40	12.48	12.46	-0.80%	2,535,145
Apr 1, 2026	12.62	12.75	12.43	12.58	12.56	1.30%	3,828,008
Mar 31, 2026	12.79	12.79	12.36	12.42	12.39	-1.34%	2,743,649

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 12, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.