Dlg Exhibitions & Events Corporation Limited (SHA:600826)
China
· Delayed Price · Currency is CNY 11.04
-0.18 (-1.60%)
At close: Mar 9, 2026
SHA:600826 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.12 | 11.12 | 10.86 | 11.04 | 11.04 | -1.60% | 6,848,240 |
| Mar 6, 2026 | 11.04 | 11.24 | 11.02 | 11.22 | 11.22 | 1.08% | 5,238,481 |
| Mar 5, 2026 | 11.16 | 11.31 | 10.99 | 11.10 | 11.10 | 0.45% | 6,830,322 |
| Mar 4, 2026 | 11.22 | 11.30 | 10.92 | 11.05 | 11.05 | -1.60% | 6,790,952 |
| Mar 3, 2026 | 11.63 | 11.76 | 11.21 | 11.23 | 11.23 | -3.11% | 7,930,811 |
| Mar 2, 2026 | 11.89 | 11.89 | 11.50 | 11.59 | 11.59 | -3.42% | 7,558,120 |
| Feb 27, 2026 | 11.86 | 12.04 | 11.81 | 12.00 | 12.00 | 1.18% | 4,670,686 |
| Feb 26, 2026 | 12.01 | 12.05 | 11.81 | 11.86 | 11.86 | -1.17% | 5,132,842 |
| Feb 25, 2026 | 12.01 | 12.09 | 11.95 | 12.00 | 12.00 | -0.08% | 5,717,900 |
| Feb 24, 2026 | 12.17 | 12.29 | 11.87 | 12.01 | 12.01 | -1.23% | 6,178,729 |
| Feb 13, 2026 | 12.27 | 12.42 | 12.16 | 12.16 | 12.16 | -0.90% | 5,497,240 |
| Feb 12, 2026 | 12.36 | 12.44 | 12.17 | 12.27 | 12.27 | -0.41% | 5,342,667 |
| Feb 11, 2026 | 12.20 | 12.45 | 12.16 | 12.32 | 12.32 | 1.07% | 7,174,740 |
| Feb 10, 2026 | 12.32 | 12.32 | 12.16 | 12.19 | 12.19 | -0.73% | 4,238,027 |
| Feb 9, 2026 | 12.19 | 12.33 | 12.18 | 12.28 | 12.28 | 0.99% | 5,819,640 |
| Feb 6, 2026 | 12.21 | 12.42 | 12.12 | 12.16 | 12.16 | -0.90% | 6,027,297 |
| Feb 5, 2026 | 12.50 | 12.52 | 12.21 | 12.27 | 12.27 | -2.00% | 6,751,514 |
| Feb 4, 2026 | 12.40 | 12.60 | 12.35 | 12.52 | 12.52 | 0.56% | 7,018,531 |
| Feb 3, 2026 | 12.35 | 12.50 | 12.27 | 12.45 | 12.45 | 1.47% | 9,551,047 |
| Feb 2, 2026 | 12.70 | 13.06 | 12.26 | 12.27 | 12.27 | -4.36% | 14,780,540 |
| Jan 30, 2026 | 12.31 | 12.85 | 12.30 | 12.83 | 12.83 | 3.63% | 15,840,490 |
| Jan 29, 2026 | 12.43 | 12.66 | 12.30 | 12.38 | 12.38 | -0.88% | 9,194,471 |
| Jan 28, 2026 | 12.46 | 12.75 | 12.41 | 12.49 | 12.49 | -0.24% | 7,814,926 |
| Jan 27, 2026 | 12.59 | 12.68 | 12.29 | 12.52 | 12.52 | -0.48% | 11,167,770 |
| Jan 26, 2026 | 12.40 | 12.94 | 12.34 | 12.58 | 12.58 | 1.45% | 17,165,690 |
| Jan 23, 2026 | 12.22 | 12.50 | 12.09 | 12.40 | 12.40 | 2.56% | 15,461,990 |
| Jan 22, 2026 | 11.85 | 12.35 | 11.78 | 12.09 | 12.09 | 2.03% | 14,621,250 |
| Jan 21, 2026 | 11.77 | 11.87 | 11.66 | 11.85 | 11.85 | 0.59% | 6,279,880 |
| Jan 20, 2026 | 11.85 | 11.94 | 11.74 | 11.78 | 11.78 | -1.01% | 6,402,180 |
| Jan 19, 2026 | 11.90 | 11.93 | 11.76 | 11.90 | 11.90 | 0.51% | 6,937,663 |
| Jan 16, 2026 | 12.10 | 12.10 | 11.65 | 11.84 | 11.84 | -1.58% | 10,814,504 |
| Jan 15, 2026 | 12.00 | 12.18 | 11.95 | 12.03 | 12.03 | -0.50% | 10,536,527 |
| Jan 14, 2026 | 12.00 | 12.29 | 11.90 | 12.09 | 12.09 | 0.75% | 20,759,040 |
| Jan 13, 2026 | 12.42 | 12.44 | 12.00 | 12.00 | 12.00 | -3.46% | 23,624,360 |
| Jan 12, 2026 | 12.27 | 12.64 | 12.07 | 12.43 | 12.43 | 3.24% | 27,024,440 |
| Jan 9, 2026 | 12.26 | 12.30 | 11.90 | 12.04 | 12.04 | -0.33% | 22,907,910 |
| Jan 8, 2026 | 11.84 | 12.10 | 11.75 | 12.08 | 12.08 | 1.94% | 23,919,290 |
| Jan 7, 2026 | 11.74 | 11.97 | 11.72 | 11.85 | 11.85 | -1.09% | 26,417,980 |
| Jan 6, 2026 | 11.76 | 12.11 | 11.68 | 11.98 | 11.98 | 3.36% | 44,315,880 |
| Jan 5, 2026 | 11.13 | 11.59 | 11.13 | 11.59 | 11.59 | 9.96% | 15,501,240 |
| Dec 31, 2025 | 10.55 | 10.61 | 10.45 | 10.54 | 10.54 | -0.09% | 5,784,220 |
| Dec 30, 2025 | 10.53 | 10.66 | 10.51 | 10.55 | 10.55 | -0.66% | 4,010,681 |
| Dec 29, 2025 | 10.81 | 10.81 | 10.55 | 10.62 | 10.62 | -1.76% | 6,575,400 |
| Dec 26, 2025 | 10.71 | 10.92 | 10.68 | 10.81 | 10.81 | 0.65% | 6,591,294 |
| Dec 25, 2025 | 10.68 | 10.81 | 10.68 | 10.74 | 10.74 | 0.09% | 4,426,039 |
| Dec 24, 2025 | 10.71 | 10.75 | 10.61 | 10.73 | 10.73 | 0.19% | 4,288,499 |
| Dec 23, 2025 | 10.69 | 10.85 | 10.67 | 10.71 | 10.71 | -0.28% | 5,146,540 |
| Dec 22, 2025 | 10.78 | 10.86 | 10.72 | 10.74 | 10.74 | -0.09% | 6,421,900 |
| Dec 19, 2025 | 10.60 | 10.75 | 10.50 | 10.75 | 10.75 | 2.28% | 6,794,100 |
| Dec 18, 2025 | 10.50 | 10.69 | 10.42 | 10.51 | 10.51 | 0.10% | 5,916,700 |
| Dec 17, 2025 | 10.41 | 10.52 | 10.20 | 10.50 | 10.50 | 0.77% | 6,063,097 |
| Dec 16, 2025 | 10.53 | 10.67 | 10.36 | 10.42 | 10.42 | -1.61% | 7,262,181 |
| Dec 15, 2025 | 10.45 | 10.74 | 10.43 | 10.59 | 10.59 | 0.38% | 6,669,331 |
| Dec 12, 2025 | 10.77 | 10.80 | 10.54 | 10.55 | 10.55 | -1.40% | 7,597,400 |
| Dec 11, 2025 | 11.01 | 11.04 | 10.70 | 10.70 | 10.70 | -2.82% | 7,304,440 |
| Dec 10, 2025 | 10.94 | 11.12 | 10.90 | 11.01 | 11.01 | 0.09% | 7,140,900 |
| Dec 9, 2025 | 11.29 | 11.35 | 11.00 | 11.00 | 11.00 | -2.91% | 9,921,819 |
| Dec 8, 2025 | 11.47 | 11.59 | 11.26 | 11.33 | 11.33 | -1.22% | 11,641,430 |
| Dec 5, 2025 | 11.17 | 11.49 | 11.08 | 11.47 | 11.47 | 2.87% | 12,073,500 |
| Dec 4, 2025 | 11.20 | 11.34 | 11.04 | 11.15 | 11.15 | -0.36% | 9,545,810 |
| Dec 3, 2025 | 11.38 | 11.43 | 11.16 | 11.19 | 11.19 | -1.84% | 10,500,470 |
| Dec 2, 2025 | 11.46 | 11.66 | 11.37 | 11.40 | 11.40 | -1.47% | 14,374,010 |
| Dec 1, 2025 | 11.92 | 11.97 | 11.46 | 11.57 | 11.57 | -2.69% | 20,976,210 |
| Nov 28, 2025 | 12.00 | 12.06 | 11.68 | 11.89 | 11.89 | -0.92% | 18,785,727 |
| Nov 27, 2025 | 12.30 | 12.45 | 11.94 | 12.00 | 12.00 | -2.99% | 22,145,399 |
| Nov 26, 2025 | 12.41 | 12.67 | 12.18 | 12.37 | 12.37 | -2.21% | 30,229,170 |
| Nov 25, 2025 | 12.36 | 12.69 | 11.96 | 12.65 | 12.65 | 2.43% | 39,652,120 |
| Nov 24, 2025 | 11.96 | 12.35 | 11.91 | 12.35 | 12.35 | 3.52% | 41,047,580 |
| Nov 21, 2025 | 12.00 | 12.70 | 11.65 | 11.93 | 11.93 | 1.45% | 57,684,530 |
| Nov 20, 2025 | 10.86 | 11.76 | 10.86 | 11.76 | 11.76 | 10.01% | 17,030,830 |
| Nov 19, 2025 | 11.06 | 11.10 | 10.61 | 10.69 | 10.69 | -3.26% | 8,502,794 |
| Nov 18, 2025 | 11.19 | 11.21 | 11.00 | 11.05 | 11.05 | -0.99% | 7,175,419 |
| Nov 17, 2025 | 11.51 | 11.51 | 11.15 | 11.16 | 11.16 | -3.04% | 8,810,710 |
| Nov 14, 2025 | 11.33 | 11.63 | 11.31 | 11.51 | 11.51 | 0.70% | 10,582,990 |
| Nov 13, 2025 | 11.38 | 11.44 | 11.22 | 11.43 | 11.43 | -0.17% | 7,625,660 |
| Nov 12, 2025 | 11.49 | 11.55 | 11.22 | 11.45 | 11.45 | -0.43% | 10,677,330 |
| Nov 11, 2025 | 11.65 | 11.90 | 11.47 | 11.50 | 11.50 | -1.37% | 13,204,570 |
| Nov 10, 2025 | 11.62 | 11.68 | 11.43 | 11.66 | 11.66 | 1.04% | 11,535,720 |
| Nov 7, 2025 | 11.23 | 11.71 | 11.17 | 11.54 | 11.54 | 3.04% | 18,808,310 |
| Nov 6, 2025 | 11.13 | 11.27 | 11.05 | 11.20 | 11.20 | 0.18% | 8,905,267 |
| Nov 5, 2025 | 11.23 | 11.27 | 11.07 | 11.18 | 11.18 | -1.84% | 12,117,420 |
| Nov 4, 2025 | 11.25 | 11.59 | 11.15 | 11.39 | 11.39 | 1.52% | 15,761,020 |
| Nov 3, 2025 | 11.27 | 11.50 | 11.10 | 11.22 | 11.22 | -1.23% | 13,134,090 |
| Oct 31, 2025 | 11.18 | 11.59 | 11.18 | 11.36 | 11.36 | 2.99% | 24,844,170 |
| Oct 30, 2025 | 10.71 | 11.29 | 10.54 | 11.03 | 11.03 | 2.80% | 23,769,040 |
| Oct 29, 2025 | 10.62 | 10.86 | 10.48 | 10.73 | 10.73 | 0.85% | 10,243,690 |
| Oct 28, 2025 | 10.63 | 10.69 | 10.56 | 10.64 | 10.64 | 0.19% | 7,039,160 |
| Oct 27, 2025 | 10.75 | 10.81 | 10.57 | 10.62 | 10.62 | -1.58% | 12,701,550 |
| Oct 24, 2025 | 11.00 | 11.06 | 10.75 | 10.79 | 10.79 | -2.88% | 21,748,480 |
| Oct 23, 2025 | 10.65 | 11.15 | 10.60 | 11.11 | 11.11 | 4.42% | 32,425,180 |
| Oct 22, 2025 | 10.51 | 10.88 | 10.45 | 10.64 | 10.64 | 1.33% | 17,057,140 |
| Oct 21, 2025 | 10.18 | 10.50 | 10.17 | 10.50 | 10.50 | 3.14% | 10,621,800 |
| Oct 20, 2025 | 10.28 | 10.43 | 10.12 | 10.18 | 10.18 | -0.39% | 8,006,956 |
| Oct 17, 2025 | 10.36 | 10.49 | 10.20 | 10.22 | 10.22 | -1.73% | 8,141,599 |
| Oct 16, 2025 | 10.46 | 10.57 | 10.36 | 10.40 | 10.40 | -0.86% | 8,146,100 |
| Oct 15, 2025 | 10.28 | 10.55 | 10.18 | 10.49 | 10.49 | 2.14% | 11,435,000 |
| Oct 14, 2025 | 10.22 | 10.41 | 10.21 | 10.27 | 10.27 | 0.59% | 9,352,401 |
| Oct 13, 2025 | 9.80 | 10.22 | 9.75 | 10.21 | 10.15 | -0.68% | 8,048,301 |
| Oct 10, 2025 | 10.19 | 10.40 | 10.11 | 10.28 | 10.22 | 0.69% | 9,483,611 |
| Oct 9, 2025 | 10.37 | 10.38 | 10.05 | 10.21 | 10.15 | -2.11% | 11,648,700 |