Skip to main content
NanJing Research Institute of Surveying, Mapping & Geotechnical Investigation,Co.Ltd. (SHE:300826)
China flag China · Delayed Price · Currency is CNY
17.00
+0.21 (1.25%)
Apr 30, 2026, 3:04 PM CST

SHE:300826 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202616.6017.0316.6016.94-0.89%2,980,909
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
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