NanJing Research Institute of Surveying, Mapping & Geotechnical Investigation, Co.Ltd (300826.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 12.72 | 12.17 | 11.86 | 12.01 | 12.01 | 2,983,700 |
| 28 May 2024 | 12.16 | 12.30 | 11.88 | 11.92 | 11.92 | 2,929,000 |
| 27 May 2024 | 12.40 | 12.40 | 11.85 | 12.11 | 12.11 | 3,796,808 |
| 24 May 2024 | 12.72 | 12.99 | 12.25 | 12.29 | 12.29 | 4,789,132 |
| 23 May 2024 | 12.95 | 13.26 | 12.58 | 12.72 | 12.72 | 5,562,830 |
| 22 May 2024 | 12.62 | 13.28 | 12.41 | 13.03 | 13.03 | 7,284,366 |
| 21 May 2024 | 12.93 | 13.29 | 12.62 | 12.66 | 12.66 | 5,603,890 |
| 20 May 2024 | 12.83 | 13.16 | 12.66 | 12.79 | 12.79 | 5,192,951 |
| 17 May 2024 | 12.69 | 12.89 | 12.47 | 12.82 | 12.82 | 5,065,500 |
| 16 May 2024 | 12.11 | 12.85 | 12.10 | 12.71 | 12.71 | 5,790,775 |
| 15 May 2024 | 12.08 | 12.32 | 11.90 | 12.08 | 12.08 | 2,452,600 |
| 14 May 2024 | 11.86 | 12.20 | 11.86 | 12.13 | 12.13 | 1,902,924 |
| 13 May 2024 | 12.31 | 12.31 | 11.83 | 11.90 | 11.90 | 2,976,150 |
| 10 May 2024 | 12.75 | 12.78 | 12.31 | 12.47 | 12.47 | 2,240,900 |
| 09 May 2024 | 12.59 | 12.90 | 12.57 | 12.70 | 12.70 | 3,065,200 |
| 08 May 2024 | 12.87 | 12.87 | 12.42 | 12.56 | 12.56 | 3,197,900 |
| 07 May 2024 | 12.78 | 12.96 | 12.66 | 12.87 | 12.87 | 3,496,351 |
| 06 May 2024 | 12.45 | 12.80 | 12.45 | 12.68 | 12.68 | 3,383,201 |
| 30 Apr 2024 | 12.71 | 12.77 | 12.29 | 12.39 | 12.39 | 4,577,971 |
| 29 Apr 2024 | 12.15 | 12.71 | 12.04 | 12.66 | 12.66 | 5,359,276 |
| 26 Apr 2024 | 12.00 | 12.40 | 11.82 | 12.12 | 12.12 | 5,322,829 |
| 25 Apr 2024 | 12.05 | 12.45 | 11.93 | 12.24 | 12.24 | 4,409,800 |
| 24 Apr 2024 | 11.55 | 12.34 | 11.51 | 12.09 | 12.09 | 5,438,737 |
| 23 Apr 2024 | 11.24 | 11.90 | 11.20 | 11.73 | 11.73 | 5,331,530 |
| 22 Apr 2024 | 11.98 | 12.19 | 11.10 | 11.25 | 11.25 | 4,361,081 |
| 19 Apr 2024 | 11.40 | 11.94 | 11.14 | 11.67 | 11.67 | 5,464,301 |
| 18 Apr 2024 | 11.51 | 11.68 | 11.11 | 11.35 | 11.35 | 4,550,320 |
| 17 Apr 2024 | 10.45 | 11.40 | 10.45 | 11.38 | 11.38 | 4,146,502 |
| 16 Apr 2024 | 11.30 | 11.30 | 10.12 | 10.16 | 10.16 | 4,942,071 |
| 15 Apr 2024 | 12.35 | 12.47 | 11.18 | 11.42 | 11.42 | 5,242,597 |
| 12 Apr 2024 | 12.60 | 12.68 | 12.31 | 12.38 | 12.38 | 2,792,984 |
| 11 Apr 2024 | 12.56 | 12.85 | 12.40 | 12.54 | 12.54 | 2,994,020 |
| 10 Apr 2024 | 13.38 | 13.45 | 12.41 | 12.70 | 12.70 | 6,084,400 |
| 09 Apr 2024 | 12.66 | 13.81 | 12.66 | 13.37 | 13.37 | 6,861,924 |
| 08 Apr 2024 | 13.45 | 13.45 | 12.62 | 12.66 | 12.66 | 4,837,430 |
| 03 Apr 2024 | 13.90 | 13.90 | 13.20 | 13.45 | 13.45 | 5,600,282 |
| 02 Apr 2024 | 13.75 | 13.99 | 13.65 | 13.93 | 13.93 | 6,733,357 |
| 01 Apr 2024 | 13.79 | 14.07 | 13.60 | 13.76 | 13.76 | 6,780,763 |
| 29 Mar 2024 | 13.04 | 13.75 | 13.04 | 13.66 | 13.66 | 4,929,564 |
| 28 Mar 2024 | 12.30 | 13.24 | 12.24 | 13.06 | 13.06 | 6,264,568 |
| 27 Mar 2024 | 12.89 | 12.89 | 12.15 | 12.15 | 12.15 | 3,829,880 |
| 26 Mar 2024 | 13.01 | 13.19 | 12.58 | 12.90 | 12.90 | 3,799,407 |
| 25 Mar 2024 | 13.45 | 13.63 | 12.92 | 12.98 | 12.98 | 4,220,808 |
| 22 Mar 2024 | 13.77 | 13.82 | 13.28 | 13.52 | 13.52 | 5,315,152 |
| 21 Mar 2024 | 13.91 | 13.98 | 13.62 | 13.81 | 13.81 | 4,727,400 |
| 20 Mar 2024 | 13.65 | 13.95 | 13.59 | 13.91 | 13.91 | 5,184,526 |
| 19 Mar 2024 | 13.60 | 13.75 | 13.49 | 13.57 | 13.57 | 5,095,994 |
| 18 Mar 2024 | 13.17 | 13.65 | 13.11 | 13.65 | 13.65 | 6,709,706 |
| 15 Mar 2024 | 12.97 | 13.17 | 12.78 | 13.15 | 13.15 | 4,485,514 |
| 14 Mar 2024 | 13.37 | 13.74 | 12.75 | 13.07 | 13.07 | 7,498,571 |
| 13 Mar 2024 | 12.92 | 13.45 | 12.89 | 13.23 | 13.23 | 8,516,283 |
| 12 Mar 2024 | 12.68 | 12.97 | 12.57 | 12.96 | 12.96 | 6,042,800 |
| 11 Mar 2024 | 12.50 | 12.65 | 12.26 | 12.64 | 12.64 | 4,458,952 |
| 08 Mar 2024 | 12.33 | 12.58 | 12.22 | 12.49 | 12.49 | 4,080,042 |
| 07 Mar 2024 | 12.43 | 12.85 | 12.36 | 12.38 | 12.38 | 6,277,290 |
| 06 Mar 2024 | 12.40 | 12.68 | 12.21 | 12.46 | 12.46 | 5,518,218 |
| 05 Mar 2024 | 12.88 | 12.91 | 12.40 | 12.64 | 12.64 | 9,593,747 |
| 04 Mar 2024 | 12.49 | 13.25 | 11.91 | 13.24 | 13.24 | 8,591,975 |
| 01 Mar 2024 | 12.28 | 12.55 | 12.13 | 12.48 | 12.48 | 5,457,018 |
| 29 Feb 2024 | 11.44 | 12.39 | 11.44 | 12.28 | 12.28 | 6,617,020 |
| 28 Feb 2024 | 13.40 | 13.65 | 11.62 | 11.72 | 11.72 | 10,576,746 |
| 27 Feb 2024 | 12.60 | 13.25 | 12.45 | 13.25 | 13.25 | 6,618,240 |
| 26 Feb 2024 | 12.40 | 12.98 | 12.30 | 12.63 | 12.63 | 8,642,487 |
| 23 Feb 2024 | 12.15 | 12.56 | 11.91 | 12.56 | 12.56 | 9,577,560 |
| 22 Feb 2024 | 11.28 | 12.00 | 11.28 | 11.89 | 11.89 | 8,964,995 |
| 21 Feb 2024 | 11.00 | 11.73 | 10.87 | 11.20 | 11.20 | 8,881,842 |
| 20 Feb 2024 | 10.80 | 12.05 | 10.72 | 11.32 | 11.32 | 9,623,525 |
| 19 Feb 2024 | 10.39 | 10.85 | 10.33 | 10.78 | 10.78 | 7,946,978 |
| 08 Feb 2024 | 8.85 | 10.08 | 8.61 | 10.03 | 10.03 | 8,184,472 |
| 07 Feb 2024 | 10.06 | 10.11 | 8.70 | 8.99 | 8.99 | 9,156,434 |
| 06 Feb 2024 | 9.64 | 10.38 | 8.64 | 9.99 | 9.99 | 9,050,730 |
| 05 Feb 2024 | 11.58 | 11.59 | 9.74 | 9.93 | 9.93 | 7,020,960 |
| 02 Feb 2024 | 12.40 | 12.89 | 11.25 | 11.67 | 11.67 | 4,597,081 |
| 01 Feb 2024 | 13.10 | 13.10 | 12.37 | 12.45 | 12.45 | 4,338,492 |
| 31 Jan 2024 | 13.98 | 14.00 | 12.99 | 13.13 | 13.13 | 3,405,078 |
| 30 Jan 2024 | 14.53 | 14.64 | 13.95 | 14.00 | 14.00 | 2,498,754 |
| 29 Jan 2024 | 15.24 | 15.30 | 14.53 | 14.66 | 14.66 | 2,318,400 |
| 26 Jan 2024 | 15.22 | 15.56 | 15.16 | 15.24 | 15.24 | 2,482,154 |
| 25 Jan 2024 | 14.49 | 15.24 | 14.42 | 15.21 | 15.21 | 3,259,003 |
| 24 Jan 2024 | 14.24 | 14.56 | 13.85 | 14.44 | 14.44 | 2,657,098 |
| 23 Jan 2024 | 14.34 | 14.53 | 13.93 | 14.24 | 14.24 | 3,021,700 |
| 22 Jan 2024 | 15.35 | 15.39 | 14.17 | 14.33 | 14.33 | 3,396,474 |
| 19 Jan 2024 | 15.83 | 15.84 | 15.40 | 15.41 | 15.41 | 2,109,236 |
| 18 Jan 2024 | 16.16 | 16.16 | 15.39 | 15.90 | 15.90 | 2,629,402 |
| 17 Jan 2024 | 16.48 | 16.55 | 15.90 | 15.94 | 15.94 | 1,947,485 |
| 16 Jan 2024 | 16.80 | 16.80 | 16.13 | 16.44 | 16.44 | 2,687,700 |
| 15 Jan 2024 | 16.66 | 16.77 | 16.35 | 16.69 | 16.69 | 2,264,700 |
| 12 Jan 2024 | 17.00 | 17.55 | 16.90 | 16.90 | 16.90 | 2,812,620 |
| 11 Jan 2024 | 16.39 | 17.18 | 16.39 | 17.18 | 17.18 | 3,468,581 |
| 10 Jan 2024 | 16.97 | 16.97 | 16.38 | 16.47 | 16.47 | 2,958,373 |
| 09 Jan 2024 | 16.91 | 17.29 | 16.77 | 16.97 | 16.97 | 3,598,868 |
| 08 Jan 2024 | 17.24 | 17.69 | 17.00 | 17.00 | 17.00 | 4,006,371 |
| 05 Jan 2024 | 18.46 | 18.68 | 17.46 | 17.50 | 17.50 | 6,631,514 |
| 04 Jan 2024 | 17.58 | 17.90 | 17.30 | 17.74 | 17.74 | 2,617,413 |
| 03 Jan 2024 | 17.80 | 17.92 | 17.33 | 17.58 | 17.58 | 2,844,100 |
| 02 Jan 2024 | 17.99 | 18.14 | 17.85 | 17.95 | 17.95 | 2,966,985 |
| 29 Dec 2023 | 17.58 | 18.09 | 17.58 | 18.07 | 18.07 | 3,141,363 |
| 28 Dec 2023 | 17.40 | 17.71 | 16.85 | 17.54 | 17.54 | 2,687,649 |
| 27 Dec 2023 | 17.20 | 17.49 | 17.10 | 17.43 | 17.43 | 2,057,885 |
| 26 Dec 2023 | 17.42 | 17.45 | 17.06 | 17.13 | 17.13 | 2,245,122 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.