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

China · Delayed Price · Currency is CNY

14.46

+0.16 (1.12%)

Aug 17, 2026, 3:04 PM CST

SHE:300826 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	14.45	14.64	14.20	14.30	14.30	-1.04%	4,881,015
Aug 13, 2026	14.00	14.74	13.97	14.45	14.45	2.99%	7,526,593
Aug 12, 2026	14.15	14.40	13.92	14.03	14.03	-1.41%	4,695,901
Aug 11, 2026	14.38	14.48	14.16	14.23	14.23	-1.86%	4,381,000
Aug 10, 2026	14.00	14.50	13.70	14.50	14.50	5.30%	6,065,284
Aug 7, 2026	13.65	14.08	13.42	13.77	13.77	0.36%	4,520,054
Aug 6, 2026	13.40	13.73	13.31	13.72	13.72	2.39%	3,158,875
Aug 5, 2026	13.09	13.61	12.90	13.40	13.40	2.45%	5,455,048
Aug 4, 2026	12.61	13.08	12.46	13.08	13.08	4.14%	5,799,806
Aug 3, 2026	11.59	12.59	11.58	12.56	12.56	8.56%	10,686,442
Jul 31, 2026	11.45	11.73	11.41	11.57	11.57	1.40%	8,670,525
Jul 30, 2026	11.69	11.77	11.19	11.41	11.41	-2.14%	8,774,607
Jul 29, 2026	11.58	11.82	11.31	11.66	11.66	0.69%	9,923,762
Jul 28, 2026	11.56	11.75	11.41	11.58	11.58	0.17%	8,171,040
Jul 27, 2026	11.45	11.79	11.33	11.56	11.56	0.52%	8,725,960
Jul 24, 2026	11.37	12.11	11.16	11.50	11.50	1.14%	10,050,248
Jul 23, 2026	11.19	11.45	10.99	11.37	11.37	1.70%	7,965,334
Jul 22, 2026	10.94	11.66	10.79	11.18	11.18	2.47%	11,793,710
Jul 21, 2026	11.63	11.72	10.02	10.91	10.91	-6.03%	14,377,662
Jul 20, 2026	12.06	12.16	11.41	11.61	11.61	-3.17%	8,744,349
Jul 17, 2026	12.42	12.42	11.83	11.99	11.99	-2.44%	7,212,630
Jul 16, 2026	12.07	12.65	11.97	12.29	12.29	1.07%	7,283,063
Jul 15, 2026	12.38	12.60	11.95	12.16	12.16	-1.38%	5,285,649
Jul 14, 2026	12.06	12.40	11.81	12.33	12.33	2.32%	8,831,670
Jul 13, 2026	12.53	12.53	11.92	12.05	12.05	-3.91%	7,618,159
Jul 10, 2026	12.58	12.98	12.45	12.54	12.54	-0.71%	6,550,380
Jul 9, 2026	12.28	12.63	12.01	12.63	12.63	1.69%	7,586,334
Jul 8, 2026	12.66	12.78	12.28	12.42	12.42	-1.82%	3,487,227
Jul 7, 2026	13.32	13.39	12.52	12.65	12.65	-6.16%	6,820,840
Jul 6, 2026	13.40	13.78	13.28	13.48	13.48	0.67%	5,574,623
Jul 3, 2026	13.89	13.96	13.38	13.39	13.39	-2.19%	5,433,756
Jul 2, 2026	13.57	14.10	13.56	13.69	13.69	-0.22%	5,324,451
Jul 1, 2026	14.03	14.03	13.48	13.72	13.72	-2.00%	8,367,831
Jun 30, 2026	13.50	14.08	13.47	14.00	14.00	2.19%	10,462,804
Jun 29, 2026	14.51	14.67	13.24	13.70	13.70	-5.84%	14,626,286
Jun 26, 2026	14.77	15.05	14.28	14.55	14.55	-2.68%	7,366,986
Jun 25, 2026	15.10	15.39	14.80	14.95	14.95	-0.99%	5,285,985
Jun 24, 2026	15.32	15.96	14.83	15.10	15.10	-2.58%	10,859,729
Jun 23, 2026	15.00	15.59	14.90	15.50	15.50	2.18%	10,398,390
Jun 22, 2026	14.97	15.29	14.38	15.17	15.17	1.00%	9,774,118
Jun 18, 2026	14.55	15.07	14.53	15.02	15.02	2.11%	7,702,345
Jun 17, 2026	14.53	14.94	14.41	14.71	14.71	-	7,495,174
Jun 16, 2026	14.98	15.20	14.36	14.71	14.71	-1.61%	10,489,808
Jun 15, 2026	14.80	15.34	14.46	14.95	14.95	0.81%	14,660,990
Jun 12, 2026	14.36	14.99	14.02	14.83	14.83	6.00%	14,095,790
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