NanJing Research Institute of Surveying, Mapping & Geotechnical Investigation, Co.Ltd - 300826.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	16.99	16.98	16.98	17.16	16.83	3.64M
January 13, 2026	17.07	16.93	16.93	17.22	16.88	3.73M
January 12, 2026	16.94	17.06	17.06	17.18	16.85	4.47M
January 09, 2026	16.9	16.87	16.87	16.95	16.66	2.62M
January 08, 2026	16.68	16.91	16.91	16.94	16.56	2.66M
January 07, 2026	16.82	16.64	16.64	16.88	16.61	2.65M
January 06, 2026	16.98	16.85	16.85	17.04	16.83	2.14M
January 05, 2026	17.01	16.97	16.97	17.29	16.83	2.19M
December 31, 2025	16.82	17.1	17.1	17.25	16.8	3M
December 30, 2025	16.66	16.79	16.79	16.96	16.66	1.44M
December 29, 2025	16.82	16.81	16.81	17.05	16.65	2.12M
December 26, 2025	17.09	16.75	16.75	17.23	16.66	2.27M
December 25, 2025	16.62	17.1	17.1	17.39	16.53	5.21M
December 24, 2025	16.38	16.56	16.56	16.68	16.34	2.77M
December 23, 2025	16.46	16.38	16.38	16.59	16.31	2.7M
December 22, 2025	16.54	16.41	16.41	16.67	16.36	2.15M
December 19, 2025	16.45	16.55	16.55	16.65	16.39	3.18M
December 18, 2025	16.55	16.53	16.53	16.72	16.21	5.19M
December 17, 2025	16.61	16.58	16.58	16.71	16.38	2.51M
December 16, 2025	16.69	16.71	16.71	16.72	16.52	1.95M
December 15, 2025	16.7	16.75	16.75	16.85	16.62	2.21M
December 12, 2025	16.6	16.75	16.75	16.86	16.57	2.27M
December 11, 2025	16.87	16.76	16.76	16.88	16.18	4.26M
December 10, 2025	16.73	16.88	16.88	16.99	16.68	3.8M
December 09, 2025	17.05	17.07	17.07	17.17	16.89	2.99M
December 08, 2025	17.2	17.05	17.05	17.23	17.01	2.33M
December 05, 2025	16.97	17.14	17.14	17.19	16.85	1.89M
December 04, 2025	17.18	17.07	17.07	17.18	16.93	2.63M
December 03, 2025	17.07	17.09	17.09	17.14	16.95	1.69M
December 02, 2025	17.17	17.08	17.08	17.23	17.02	1.73M
December 01, 2025	17.27	17.22	17.22	17.39	17.14	2.47M
November 28, 2025	17.18	17.2	17.2	17.27	17.05	1.6M
November 27, 2025	17.1	17.23	17.23	17.38	17.01	2.43M
November 26, 2025	17.2	17.22	17.22	17.42	17.05	3.7M
November 25, 2025	17.27	17.2	17.2	17.43	17.13	2M
November 24, 2025	16.98	17.13	17.13	17.3	16.77	2.3M
November 21, 2025	17.1	17.14	17.14	17.39	16.9	4.99M
November 20, 2025	17.39	17.21	17.21	17.49	17.11	2.05M
November 19, 2025	17.6	17.3	17.3	17.6	16.81	3.91M
November 18, 2025	17.9	17.77	17.77	17.93	17.64	1.96M
November 17, 2025	17.79	17.9	17.9	17.99	17.66	2.22M
November 14, 2025	17.67	17.79	17.79	17.99	17.51	2.96M
November 13, 2025	17.57	17.69	17.69	17.74	17.46	1.9M
November 12, 2025	17.55	17.56	17.56	17.63	17.43	1.7M
November 11, 2025	17.73	17.55	17.55	17.73	17.47	2.23M
November 10, 2025	17.79	17.67	17.67	17.93	17.6	2.38M
November 07, 2025	17.85	17.71	17.71	17.9	17.68	1.59M
November 06, 2025	18.17	17.85	17.85	18.17	17.8	2.33M
November 05, 2025	17.85	18.07	18.07	18.13	17.8	2.91M
November 04, 2025	17.79	17.96	17.96	18.08	17.7	2.99M
November 03, 2025	17.64	17.81	17.81	17.89	17.58	2.42M
October 31, 2025	17.44	17.56	17.56	17.69	17.4	2.09M
October 30, 2025	17.76	17.36	17.36	17.76	17.35	2.74M
October 29, 2025	18.06	17.75	17.75	18.13	17.63	3.79M
October 28, 2025	17.62	18.13	18.13	18.25	17.62	6.39M
October 27, 2025	17.79	17.62	17.62	17.79	17.42	2.88M
October 24, 2025	17.58	17.65	17.65	17.81	17.57	2.04M
October 23, 2025	17.51	17.71	17.71	17.72	17.33	3.39M
October 22, 2025	17.56	17.37	17.37	17.85	17.36	4.08M
October 21, 2025	17.6	17.89	17.89	17.98	17.45	6.53M

NanJing Research Institute of Surveying, Mapping & Geotechnical Investigation, Co.Ltd (300826.SZ) SHZ