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

18.82

-0.03000031(-0.16%)

Updated at June 03 03:04PM

Currency In CNY

300826.SZ Historical Return

If you invested ¥1000 in NanJing Research Institute of Surveying, Mapping & Geotechnical Investigation, Co.Ltd (300826.SZ) since IPO date, it would be worth ¥1,100.71 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,256.05, while ¥1000 invested 1 year ago would be worth ¥1,069.83. This corresponds to total returns of 10.07%, 25.6%, 6.98%, respectively, with annualized returns of 1.57%, 4.66%, 6.98%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300826.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	17.5	18.85	18.85	19.05	17.38	21.07M
June 01, 2026	16.06	17.6	17.6	18.27	16.06	19.79M
May 29, 2026	16.26	15.98	15.98	16.35	15.86	2.51M
May 28, 2026	16.41	16.24	16.24	16.41	16.11	3.26M
May 27, 2026	16.33	16.4	16.4	16.5	16.11	3.75M
May 26, 2026	16.47	16.39	16.39	16.48	16.23	2.71M
May 25, 2026	16.56	16.5	16.5	16.65	16.16	5.08M
May 22, 2026	16.22	16.48	16.48	16.55	16.06	5.86M
May 21, 2026	16.69	16.25	16.25	16.69	16.14	5.07M
May 20, 2026	16.67	16.5	16.5	16.67	16.25	5.75M
May 19, 2026	16.71	16.7	16.7	16.83	16.21	6.7M
May 18, 2026	16.69	16.71	16.71	16.88	16.3	8.97M
May 15, 2026	16.7	16.73	16.73	16.79	16.34	3.4M
May 14, 2026	17.02	16.72	16.72	17.04	16.63	2.54M
May 13, 2026	17.03	16.95	16.95	17.08	16.85	2.41M
May 12, 2026	17.25	17.04	17.04	17.28	16.97	2.37M
May 11, 2026	17.54	17.23	17.23	17.6	17.11	3.72M
May 08, 2026	17.15	17.48	17.48	17.59	17.07	5.36M
May 07, 2026	17	17.06	17.06	17.15	16.95	2.42M
May 06, 2026	17.01	17.04	17.04	17.2	16.9	4.26M
April 30, 2026	16.78	17	17	17.03	16.75	3.36M
April 29, 2026	16.72	16.79	16.79	16.94	16.71	3.65M
April 28, 2026	16.7	16.73	16.73	16.9	16.63	2.42M
April 27, 2026	16.5	16.83	16.83	16.88	16.47	4.17M
April 24, 2026	16.6	16.6	16.6	16.8	16.4	3.45M
April 23, 2026	16.9	16.65	16.65	16.9	16.41	2.76M
April 22, 2026	16.6	16.9	16.9	16.98	16.5	3.13M
April 21, 2026	16.49	16.57	16.57	16.65	16.44	1.67M
April 20, 2026	16.49	16.57	16.57	16.65	16.41	1.75M
April 17, 2026	16.6	16.49	16.49	16.61	16.28	2.34M
April 16, 2026	16.58	16.61	16.61	16.68	16.52	2.18M
April 15, 2026	16.95	16.58	16.58	16.95	16.56	2.9M
April 14, 2026	16.78	16.88	16.88	17	16.58	4.1M
April 13, 2026	16.4	16.8	16.8	16.82	16.2	3.44M
April 10, 2026	16.36	16.46	16.46	16.58	16.26	3.19M
April 09, 2026	16.3	16.26	16.26	16.39	16.01	1.61M
April 08, 2026	16.4	16.38	16.38	16.55	16.25	3.19M
April 07, 2026	16.08	16.19	16.19	16.32	15.99	2.25M
April 03, 2026	16.23	16.03	16.03	16.36	15.99	1.9M
April 02, 2026	16.35	16.22	16.22	16.46	16.12	1.95M
April 01, 2026	16.4	16.35	16.35	16.58	16.16	2.96M
March 31, 2026	16.62	16.14	16.14	16.62	16.07	2.11M
March 30, 2026	16.19	16.36	16.36	16.48	16.08	2.06M
March 27, 2026	16.06	16.38	16.38	16.43	16.01	2.16M
March 26, 2026	16.41	16.18	16.18	16.53	16.07	2.1M
March 25, 2026	15.85	16.48	16.48	16.49	15.73	3.69M
March 24, 2026	15.8	15.7	15.7	15.96	15.31	3.52M
March 23, 2026	16.3	15.47	15.47	16.36	15.39	4.13M
March 20, 2026	16.83	16.47	16.47	16.88	16.32	3.39M
March 19, 2026	16.93	16.73	16.73	17.09	16.63	2.95M
March 18, 2026	16.84	16.97	16.97	17.01	16.8	2.06M
March 17, 2026	17.2	16.89	16.89	17.2	16.75	2M
March 16, 2026	16.88	17.07	17.07	17.11	16.86	2.57M
March 13, 2026	17	16.92	16.92	17.18	16.86	2.08M
March 12, 2026	17.16	17.08	17.08	17.22	16.86	3.24M
March 11, 2026	17.27	17.17	17.17	17.35	17.07	2.78M
March 10, 2026	16.66	17.18	17.18	17.22	16.66	2.18M
March 09, 2026	16.9	17.12	17.12	17.23	16.88	4.45M
March 06, 2026	16.66	17.06	17.06	17.1	16.66	2.88M
March 05, 2026	16.95	16.8	16.8	17.09	16.66	2.12M