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

China · Delayed Price · Currency is CNY

13.90

+0.04 (0.29%)

Nov 11, 2026, 3:04 PM CST

SHE:300826 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	13.03	14.20	13.03	13.90	13.90	0.29%	2,334,690
Nov 10, 2026	13.63	13.90	13.34	13.86	13.86	3.66%	2,372,267
Nov 9, 2026	13.03	13.69	13.03	13.37	13.37	3.16%	3,475,415
Nov 6, 2026	12.81	13.01	12.56	12.96	12.96	-0.23%	2,725,920
Nov 5, 2026	13.04	13.04	12.67	12.99	12.99	0.31%	3,196,303
Nov 4, 2026	12.63	13.06	12.61	12.95	12.95	2.86%	3,401,353
Nov 3, 2026	12.78	12.96	12.51	12.59	12.59	-1.49%	1,894,560
Nov 2, 2026	12.77	12.87	12.30	12.78	12.78	1.27%	2,008,430
Oct 30, 2026	13.22	13.33	12.33	12.62	12.62	-4.54%	3,645,860
Oct 29, 2026	13.54	13.64	13.11	13.22	13.22	-3.08%	2,746,050
Oct 28, 2026	13.15	13.79	13.01	13.64	13.64	5.57%	4,326,120
Oct 27, 2026	13.85	14.03	12.90	12.92	12.92	-8.04%	4,713,587
Oct 26, 2026	13.69	14.38	13.45	14.05	14.05	2.63%	4,288,436
Oct 23, 2026	13.65	13.81	12.79	13.69	13.69	0.29%	5,815,301
Oct 22, 2026	13.97	14.18	13.62	13.65	13.65	-3.12%	3,425,338
Oct 21, 2026	13.91	14.50	13.81	14.09	14.09	1.59%	3,695,260
Oct 20, 2026	13.56	14.06	13.26	13.87	13.87	1.99%	1,968,490
Oct 19, 2026	14.03	14.03	13.07	13.60	13.60	-3.20%	3,308,250
Oct 16, 2026	14.07	14.27	13.90	14.05	14.05	1.08%	1,933,170
Oct 15, 2026	14.01	14.17	13.81	13.90	13.90	-2.32%	2,368,298
Oct 14, 2026	14.41	14.64	14.19	14.23	14.23	-1.25%	1,837,110
Oct 13, 2026	14.41	14.48	13.96	14.41	14.41	-0.35%	1,891,276
Oct 12, 2026	14.63	14.75	14.32	14.46	14.46	-0.55%	2,341,475
Oct 9, 2026	14.78	14.78	13.72	14.54	14.54	0.28%	5,572,370
Oct 8, 2026	14.81	15.18	14.40	14.50	14.50	-2.42%	3,025,110
Sep 30, 2026	15.10	15.29	14.80	14.86	14.86	-0.93%	2,808,440
Sep 29, 2026	14.62	15.36	14.56	15.00	15.00	3.23%	5,203,294
Sep 28, 2026	15.50	15.50	14.31	14.53	14.53	-5.47%	5,641,499
Sep 24, 2026	15.93	15.96	15.30	15.37	15.37	-4.00%	4,919,769
Sep 23, 2026	15.80	16.10	15.64	16.01	16.01	1.46%	5,501,771
Sep 22, 2026	15.66	15.88	15.45	15.78	15.78	0.19%	3,465,745
Sep 21, 2026	15.37	15.86	15.37	15.75	15.75	1.74%	6,271,718
Sep 18, 2026	14.56	15.59	14.55	15.48	15.48	5.52%	6,523,215
Sep 17, 2026	14.54	14.84	14.46	14.67	14.67	1.17%	3,091,790
Sep 16, 2026	14.60	14.72	14.32	14.50	14.50	-1.16%	3,128,310
Sep 15, 2026	15.11	15.43	14.59	14.67	14.67	-3.80%	5,614,540
Sep 14, 2026	14.32	15.51	14.32	15.25	15.25	6.57%	9,359,694
Sep 11, 2026	14.91	14.99	14.13	14.31	14.31	-4.15%	5,600,903
Sep 10, 2026	15.44	15.50	14.90	14.93	14.93	-3.30%	5,545,506
Sep 9, 2026	14.96	15.55	14.96	15.44	15.44	2.73%	5,297,890
Sep 8, 2026	14.90	15.05	14.79	15.03	15.03	0.94%	4,216,226
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