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
16.48
+0.23 (1.42%)
May 22, 2026, 3:04 PM CST

SHE:300826 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202616.2216.5516.0616.4816.481.42%5,863,290
May 21, 202616.3916.5616.1416.2516.25-1.52%5,067,890
May 20, 202616.6716.6716.2516.5016.50-1.20%5,748,329
May 19, 202616.7116.8316.2116.7016.70-0.06%6,702,842
May 18, 202616.6916.8816.3016.7116.71-0.12%8,969,788
May 15, 202616.7016.7916.3416.7316.730.06%3,402,228
May 14, 202617.0217.0416.6316.7216.72-1.36%2,536,702
May 13, 202617.0317.0816.8516.9516.95-0.53%2,412,910
May 12, 202617.2517.2816.9717.0417.04-1.10%2,367,840
May 11, 202617.5417.6017.1117.2317.23-1.43%3,715,062
May 8, 202617.1517.5917.0717.4817.482.46%5,359,205
May 7, 202617.0017.1516.9517.0617.060.12%2,419,062
May 6, 202617.0117.2016.9017.0417.040.24%4,256,694
Apr 30, 202616.7817.0316.7517.0017.001.25%3,358,691
Apr 29, 202616.7216.9416.7116.7916.790.36%3,650,695
Apr 28, 202616.7016.9016.6316.7316.73-0.59%2,396,720
Apr 27, 202616.5016.8816.4716.8316.831.39%4,172,011
Apr 24, 202616.6016.8016.4016.6016.60-0.30%3,452,062
Apr 23, 202616.9016.9016.4116.6516.65-1.48%2,755,906
Apr 22, 202616.6016.9816.5016.9016.901.99%3,132,655
Apr 21, 202616.4916.6516.4416.5716.57-1,666,375
Apr 20, 202616.4916.6516.4116.5716.570.49%1,746,168
Apr 17, 202616.6016.6116.2816.4916.49-0.72%2,339,211
Apr 16, 202616.5816.6816.5216.6116.610.18%2,181,712
Apr 15, 202616.9516.9516.5616.5816.58-1.78%2,904,971
Apr 14, 202616.7817.0016.5816.8816.880.48%4,097,783
Apr 13, 202616.4016.8216.2016.8016.802.07%3,436,606
Apr 10, 202616.3616.5816.2616.4616.461.23%3,037,630
Apr 9, 202616.3016.3916.0116.2616.26-0.73%1,611,558
Apr 8, 202616.4016.5516.2516.3816.381.17%3,194,509
Apr 7, 202616.0816.3215.9916.1916.191.00%2,252,600
Apr 3, 202616.2316.3615.9916.0316.03-1.17%1,904,840
Apr 2, 202616.3516.4616.1216.2216.22-0.80%1,950,112
Apr 1, 202616.4016.5816.1616.3516.351.30%2,944,622
Mar 31, 202616.6216.6216.0716.1416.14-1.34%2,110,500
Mar 30, 202616.1916.4816.0816.3616.36-0.12%2,064,650
Mar 27, 202616.0616.4316.0116.3816.381.24%2,159,681
Mar 26, 202616.4116.5316.0716.1816.18-1.82%2,102,700
Mar 25, 202615.8516.4915.7316.4816.484.97%3,685,109
Mar 24, 202615.8015.9615.3115.7015.701.49%3,492,199
Mar 23, 202616.3016.3615.3915.4715.47-6.07%4,126,933
Mar 20, 202616.8316.8816.3216.4716.47-1.55%3,385,953
Mar 19, 202616.9317.0916.6316.7316.73-1.41%2,953,800
Mar 18, 202616.8417.0116.8016.9716.970.47%2,063,100
Mar 17, 202617.2017.2016.7516.8916.89-1.05%1,998,571
Mar 16, 202616.8817.1116.8617.0717.070.89%2,549,379
Mar 13, 202617.0017.1816.8616.9216.92-0.94%2,039,329
Mar 12, 202617.1617.2216.8617.0817.08-0.52%3,243,593
Mar 11, 202617.2717.3517.0717.1717.17-0.06%2,783,608
Mar 10, 202617.1717.2317.0517.1817.180.35%3,827,039