Skip to main content
logo
NanJing Research Institute of Surveying, Mapping & Geotechnical Investigation,Co.Ltd. (SHE:300826)
China flag China · Delayed Price · Currency is CNY
14.09
+0.22 (1.59%)
Oct 21, 2026, 3:04 PM CST

SHE:300826 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202614.0714.5013.8114.0914.091.59%3,711,660
Oct 20, 202613.5614.0613.2613.8713.871.99%1,968,490
Oct 19, 202614.0314.0313.0713.6013.60-3.20%3,308,250
Oct 16, 202614.0714.2713.9014.0514.051.08%1,933,170
Oct 15, 202614.0114.1713.8113.9013.90-2.32%2,368,298
Oct 14, 202614.4114.6414.1914.2314.23-1.25%1,837,110
Oct 13, 202614.4114.4813.9614.4114.41-0.35%1,891,276
Oct 12, 202614.6314.7514.3214.4614.46-0.55%2,341,475
Oct 9, 202614.7814.7813.7214.5414.540.28%5,572,370
Oct 8, 202614.8115.1814.4014.5014.50-2.42%3,025,110
Sep 30, 202615.1015.2914.8014.8614.86-0.93%2,808,440
Sep 29, 202614.6215.3614.5615.0015.003.23%5,203,294
Sep 28, 202615.5015.5014.3114.5314.53-5.47%5,641,499
Sep 24, 202615.9315.9615.3015.3715.37-4.00%4,919,769
Sep 23, 202615.8016.1015.6416.0116.011.46%5,501,771
Sep 22, 202615.6615.8815.4515.7815.780.19%3,465,745
Sep 21, 202615.3715.8615.3715.7515.751.74%6,271,718
Sep 18, 202614.5615.5914.5515.4815.485.52%6,523,215
Sep 17, 202614.5414.8414.4614.6714.671.17%3,091,790
Sep 16, 202614.6014.7214.3214.5014.50-1.16%3,128,310
Sep 15, 202615.1115.4314.5914.6714.67-3.80%5,614,540
Sep 14, 202614.3215.5114.3215.2515.256.57%9,359,694
Sep 11, 202614.9114.9914.1314.3114.31-4.15%5,600,903
Sep 10, 202615.4415.5014.9014.9314.93-3.30%5,545,506
Sep 9, 202614.9615.5514.9615.4415.442.73%5,297,890
Sep 8, 202614.9015.0514.7915.0315.030.94%4,216,226
Sep 7, 202614.8715.0814.7514.8914.890.54%3,219,516
Sep 4, 202615.0815.2414.7514.8114.81-1.20%3,630,898
Sep 3, 202614.8615.2014.7114.9914.990.87%4,525,383
Sep 2, 202615.0015.0014.5514.8614.86-0.93%3,410,452
Sep 1, 202614.7515.1014.6915.0015.001.35%6,092,414
Aug 31, 202614.7015.0014.5214.8014.801.09%7,645,396
Aug 28, 202614.7014.7514.4014.6414.64-0.14%6,545,809
Aug 27, 202614.8014.9014.5614.6614.66-1.01%4,534,502
Aug 26, 202614.9115.0014.7114.8114.81-0.87%3,983,761
Aug 25, 202614.8014.9714.5814.9414.940.40%5,011,911
Aug 24, 202614.9915.7014.6514.8814.880.88%12,083,537
Aug 21, 202615.0015.2014.6514.7514.75-1.80%6,903,858
Aug 20, 202614.6915.8314.6015.0215.024.38%11,588,464
Aug 19, 202614.7815.0614.2714.3914.39-3.68%5,906,916
Aug 18, 202614.4614.9714.3814.9414.943.32%6,306,775
Aug 17, 202614.3314.6214.0414.4614.461.12%5,797,489
Aug 14, 202614.4514.6414.2014.3014.30-1.04%4,881,015
Aug 13, 202614.0014.7413.9714.4514.452.99%7,526,593
Aug 12, 202614.1514.4013.9214.0314.03-1.41%4,695,901
Aug 11, 202614.3814.4814.1614.2314.23-1.86%4,381,000
Aug 10, 202614.0014.5013.7014.5014.505.30%6,065,284
Aug 7, 202613.6514.0813.4213.7713.770.36%4,520,054
Aug 6, 202613.4013.7313.3113.7213.722.39%3,158,875
Aug 5, 202613.0913.6112.9013.4013.402.45%5,455,048