Skip to main content
NanJing Research Institute of Surveying, Mapping & Geotechnical Investigation,Co.Ltd. (SHE:300826)
China flag China · Delayed Price · Currency is CNY
17.18
+0.06 (0.35%)
At close: Mar 10, 2026

SHE:300826 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202617.1717.2317.0517.1817.180.35%3,827,039
Mar 9, 202616.9017.2316.8817.1217.120.35%4,442,161
Mar 6, 202616.6617.1016.6617.0617.061.55%2,875,616
Mar 5, 202616.9517.0916.6616.8016.800.72%2,122,934
Mar 4, 202616.6916.8516.5116.6816.68-1.01%2,880,429
Mar 3, 202617.0117.0916.7016.8516.85-1.63%5,331,468
Mar 2, 202617.2817.3416.9017.1317.13-1.15%5,001,927
Feb 27, 202617.2117.3717.2117.3317.330.29%2,597,768
Feb 26, 202617.3517.4017.2217.2817.28-0.17%3,246,060
Feb 25, 202617.3217.5717.1817.3117.31-0.06%3,789,476
Feb 24, 202617.3917.4217.1717.3217.32-0.06%2,833,521
Feb 13, 202617.1517.3517.0917.3317.331.17%2,419,193
Feb 12, 202617.2317.2917.1217.1317.13-0.64%2,022,559
Feb 11, 202617.4017.4017.1917.2417.24-0.46%1,969,376
Feb 10, 202617.2317.3717.1617.3217.320.99%3,220,656
Feb 9, 202617.2417.3017.0817.1517.15-0.12%2,055,601
Feb 6, 202617.0217.2216.9517.1717.170.29%1,720,144
Feb 5, 202617.0517.1717.0017.1217.120.29%1,536,661
Feb 4, 202617.0417.2517.0017.0717.07-0.29%1,787,136
Feb 3, 202617.1817.2216.9817.1217.120.53%1,932,452
Feb 2, 202617.2117.3817.0017.0317.03-1.05%3,193,023
Jan 30, 202617.1717.2516.9417.2117.210.64%2,379,671
Jan 29, 202617.1817.3116.9817.1017.10-0.23%2,160,727
Jan 28, 202617.3017.3517.1017.1417.14-0.92%2,232,153
Jan 27, 202617.2717.3616.8617.3017.30-0.40%2,841,559
Jan 26, 202617.3917.6217.1917.3717.370.46%4,042,433
Jan 23, 202617.3117.3217.1417.2917.29-0.06%2,172,560
Jan 22, 202617.1217.3217.0617.3017.301.17%2,700,994
Jan 21, 202616.9917.1416.9017.1017.100.41%2,392,632
Jan 20, 202617.1417.2516.8717.0317.03-0.18%2,759,423
Jan 19, 202616.8317.2716.7417.0617.061.37%3,706,195
Jan 16, 202616.8816.9816.6716.8316.83-0.06%2,153,840
Jan 15, 202616.9817.0316.8016.8416.84-0.82%2,052,688
Jan 14, 202616.9917.1616.8316.9816.980.30%3,639,541
Jan 13, 202617.0717.2216.8816.9316.93-0.76%3,729,501
Jan 12, 202616.9417.1816.8517.0617.061.13%4,468,434
Jan 9, 202616.9016.9516.6616.8716.87-0.24%2,618,419
Jan 8, 202616.6816.9416.5616.9116.911.68%2,657,284
Jan 7, 202616.8216.8816.6116.6316.63-1.31%2,879,185
Jan 6, 202616.9817.0416.8316.8516.85-0.71%2,140,728
Jan 5, 202617.0117.2916.8316.9716.97-0.76%2,192,419
Dec 31, 202516.8217.2516.8017.1017.101.85%2,970,366
Dec 30, 202516.6616.9616.6616.7916.79-0.12%1,410,960
Dec 29, 202516.8217.0516.6516.8116.810.36%2,122,025
Dec 26, 202517.0917.2316.6616.7516.75-2.05%2,273,528
Dec 25, 202516.6217.3916.5317.1017.103.26%5,208,997
Dec 24, 202516.3816.6816.3416.5616.561.10%2,765,493
Dec 23, 202516.4616.5916.3116.3816.38-0.18%2,702,643
Dec 22, 202516.5416.6716.3616.4116.41-0.85%2,153,142
Dec 19, 202516.4516.6516.3916.5516.550.12%3,177,726
Dec 18, 202516.5516.7216.2116.5316.53-0.30%5,191,762
Dec 17, 202516.6116.7116.3816.5816.58-0.78%2,405,803
Dec 16, 202516.6916.7216.5216.7116.71-0.24%1,950,094
Dec 15, 202516.7016.8516.6216.7516.75-2,158,049
Dec 12, 202516.6016.8616.5716.7516.75-0.06%2,270,285
Dec 11, 202516.8716.8816.1816.7616.76-0.71%4,264,535
Dec 10, 202516.7316.9916.6816.8816.88-1.11%3,752,286
Dec 9, 202517.0517.1716.8917.0717.070.12%2,989,731
Dec 8, 202517.2017.2317.0117.0517.05-0.53%2,329,292
Dec 5, 202516.9717.1916.8517.1417.140.41%1,892,958
Dec 4, 202517.0617.1216.9317.0717.07-0.12%2,475,035
Dec 3, 202517.0717.1416.9517.0917.090.06%1,685,648
Dec 2, 202517.1717.2317.0217.0817.08-0.81%1,734,455
Dec 1, 202517.2717.3917.1417.2217.220.12%2,466,431
Nov 28, 202517.1817.2717.0517.2017.20-0.17%1,604,894
Nov 27, 202517.1017.3817.0117.2317.230.06%2,434,464
Nov 26, 202517.2017.4217.0517.2217.220.12%3,701,191
Nov 25, 202517.2717.4317.1317.2017.200.17%2,002,822
Nov 24, 202516.9817.3016.7717.1717.170.18%2,399,328
Nov 21, 202517.1017.3916.9017.1417.14-0.41%4,991,988
Nov 20, 202517.3917.4917.1117.2117.21-0.52%2,011,764
Nov 19, 202517.6017.6016.8117.3017.30-2.64%3,907,206
Nov 18, 202517.9017.9317.6417.7717.77-0.73%1,956,552
Nov 17, 202517.7917.9917.6617.9017.900.62%2,219,785
Nov 14, 202517.6717.9917.5117.7917.790.57%2,941,937
Nov 13, 202517.5717.7417.4617.6917.690.74%1,903,220
Nov 12, 202517.5517.6317.4317.5617.560.06%1,695,352
Nov 11, 202517.7317.7317.4717.5517.55-0.68%2,229,710
Nov 10, 202517.7917.9317.6017.6717.67-0.23%2,384,714
Nov 7, 202517.8517.9017.6817.7117.71-0.78%1,589,174
Nov 6, 202518.1718.1717.8017.8517.85-1.22%2,330,156
Nov 5, 202517.8518.1317.8018.0718.070.61%2,914,410
Nov 4, 202517.7918.0817.7017.9617.960.84%2,990,400
Nov 3, 202517.6417.8917.5817.8117.811.42%2,422,116
Oct 31, 202517.4417.6917.4017.5617.561.15%2,091,130
Oct 30, 202517.7617.7617.3517.3617.36-2.20%2,740,700
Oct 29, 202518.0618.1317.6317.7517.75-2.10%3,790,600
Oct 28, 202517.6218.2517.6218.1318.132.89%6,389,098
Oct 27, 202517.7917.7917.4217.6217.62-0.17%2,884,382
Oct 24, 202517.5817.8117.5717.6517.65-0.34%2,023,473
Oct 23, 202517.5117.7217.3317.7117.711.96%3,391,215
Oct 22, 202517.5617.8517.3617.3717.37-2.91%4,084,199
Oct 21, 202517.6017.9817.4517.8917.892.46%6,532,418
Oct 20, 202517.4417.5017.2517.4617.460.11%2,189,250
Oct 17, 202517.3917.7217.2317.4417.44-0.11%3,596,712
Oct 16, 202517.4517.5217.3017.4617.46-0.40%1,837,200
Oct 15, 202517.4717.6017.2817.5317.530.11%2,590,100
Oct 14, 202517.7217.8817.3317.5117.51-1.07%3,306,700
Oct 13, 202517.4717.7817.0817.7017.70-0.56%3,062,212
Oct 10, 202517.6217.8917.6217.8017.800.17%2,668,502