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

China · Delayed Price · Currency is CNY

14.89

+0.08 (0.54%)

Sep 7, 2026, 3:04 PM CST

SHE:300826 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	14.87	15.08	14.75	14.89	14.89	0.54%	3,219,516
Sep 4, 2026	15.08	15.24	14.75	14.81	14.81	-1.20%	3,630,898
Sep 3, 2026	14.86	15.20	14.71	14.99	14.99	0.87%	4,525,383
Sep 2, 2026	15.00	15.00	14.55	14.86	14.86	-0.93%	3,410,452
Sep 1, 2026	14.75	15.10	14.69	15.00	15.00	1.35%	6,092,414
Aug 31, 2026	14.70	15.00	14.52	14.80	14.80	1.09%	7,645,396
Aug 28, 2026	14.70	14.75	14.40	14.64	14.64	-0.14%	6,545,809
Aug 27, 2026	14.80	14.90	14.56	14.66	14.66	-1.01%	4,534,502
Aug 26, 2026	14.91	15.00	14.71	14.81	14.81	-0.87%	3,983,761
Aug 25, 2026	14.80	14.97	14.58	14.94	14.94	0.40%	5,011,911
Aug 24, 2026	14.99	15.70	14.65	14.88	14.88	0.88%	12,083,537
Aug 21, 2026	15.00	15.20	14.65	14.75	14.75	-1.80%	6,903,858
Aug 20, 2026	14.69	15.83	14.60	15.02	15.02	4.38%	11,588,464
Aug 19, 2026	14.78	15.06	14.27	14.39	14.39	-3.68%	5,906,916
Aug 18, 2026	14.46	14.97	14.38	14.94	14.94	3.32%	6,306,775
Aug 17, 2026	14.33	14.62	14.04	14.46	14.46	1.12%	5,797,489
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