Dlg Exhibitions & Events Corporation Limited (SHA:600826)
China
· Delayed Price · Currency is CNY 9.91
-0.06 (-0.60%)
Apr 29, 2026, 11:29 AM CST
SHA:600826 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.18 | 10.33 | 9.88 | 9.97 | 9.97 | -3.48% | 20,018,260 |
| Apr 27, 2026 | 10.62 | 10.63 | 10.10 | 10.33 | 10.33 | 0.10% | 39,167,500 |
| Apr 24, 2026 | 9.93 | 10.32 | 9.93 | 10.32 | 10.32 | 10.02% | 15,219,456 |
| Apr 23, 2026 | 9.39 | 9.44 | 9.29 | 9.38 | 9.38 | -0.21% | 4,037,680 |
| Apr 22, 2026 | 9.46 | 9.49 | 9.34 | 9.40 | 9.40 | -0.84% | 4,449,971 |
| Apr 21, 2026 | 9.55 | 9.62 | 9.42 | 9.48 | 9.48 | -1.04% | 3,888,415 |
| Apr 20, 2026 | 9.48 | 9.59 | 9.40 | 9.58 | 9.58 | 0.84% | 4,311,881 |
| Apr 17, 2026 | 9.60 | 9.68 | 9.48 | 9.50 | 9.50 | -0.52% | 4,641,420 |
| Apr 16, 2026 | 9.48 | 9.59 | 9.44 | 9.55 | 9.55 | 0.63% | 3,754,320 |
| Apr 15, 2026 | 9.65 | 9.66 | 9.46 | 9.49 | 9.49 | -1.56% | 6,994,836 |
| Apr 14, 2026 | 9.59 | 9.69 | 9.53 | 9.64 | 9.64 | 1.05% | 5,459,400 |
| Apr 13, 2026 | 9.65 | 9.66 | 9.50 | 9.54 | 9.54 | -1.75% | 4,083,200 |
| Apr 10, 2026 | 9.53 | 9.80 | 9.53 | 9.71 | 9.71 | 1.89% | 4,977,240 |
| Apr 9, 2026 | 9.91 | 9.91 | 9.50 | 9.53 | 9.53 | -4.03% | 6,551,104 |
| Apr 8, 2026 | 9.73 | 9.95 | 9.73 | 9.93 | 9.93 | 3.55% | 4,411,280 |
| Apr 7, 2026 | 9.61 | 9.61 | 9.46 | 9.59 | 9.59 | 0.52% | 2,970,600 |
| Apr 3, 2026 | 9.80 | 9.83 | 9.49 | 9.54 | 9.54 | -2.55% | 3,695,510 |
| Apr 2, 2026 | 9.89 | 9.97 | 9.70 | 9.79 | 9.79 | -1.31% | 4,114,986 |
| Apr 1, 2026 | 9.77 | 9.93 | 9.73 | 9.92 | 9.92 | 2.59% | 4,897,900 |
| Mar 31, 2026 | 9.75 | 9.89 | 9.67 | 9.67 | 9.67 | -0.82% | 3,725,821 |
| Mar 30, 2026 | 9.59 | 9.80 | 9.59 | 9.75 | 9.75 | 0.31% | 3,531,240 |
| Mar 27, 2026 | 9.62 | 9.76 | 9.60 | 9.72 | 9.72 | 0.21% | 4,893,884 |
| Mar 26, 2026 | 9.84 | 10.01 | 9.65 | 9.70 | 9.70 | -1.42% | 4,898,620 |
| Mar 25, 2026 | 9.67 | 9.92 | 9.65 | 9.84 | 9.84 | 1.86% | 6,118,941 |
| Mar 24, 2026 | 9.57 | 9.68 | 9.41 | 9.66 | 9.66 | 4.09% | 6,679,909 |
| Mar 23, 2026 | 9.94 | 9.94 | 9.22 | 9.28 | 9.28 | -7.39% | 10,096,230 |
| Mar 20, 2026 | 10.30 | 10.35 | 10.00 | 10.02 | 10.02 | -2.53% | 4,416,060 |
| Mar 19, 2026 | 10.41 | 10.55 | 10.25 | 10.28 | 10.28 | -1.72% | 4,783,041 |
| Mar 18, 2026 | 10.38 | 10.49 | 10.22 | 10.46 | 10.46 | 0.97% | 6,301,140 |
| Mar 17, 2026 | 10.63 | 10.68 | 10.35 | 10.36 | 10.36 | -2.45% | 7,639,280 |
| Mar 16, 2026 | 10.87 | 11.01 | 10.55 | 10.62 | 10.62 | -2.75% | 9,893,876 |
| Mar 13, 2026 | 11.03 | 11.10 | 10.90 | 10.92 | 10.92 | -1.62% | 5,242,040 |
| Mar 12, 2026 | 11.07 | 11.26 | 11.03 | 11.10 | 11.10 | 0.18% | 6,176,680 |
| Mar 11, 2026 | 11.14 | 11.19 | 10.98 | 11.08 | 11.08 | -0.54% | 4,593,440 |
| Mar 10, 2026 | 11.11 | 11.17 | 11.03 | 11.14 | 11.14 | 0.91% | 4,308,200 |
| 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 |