NanJing Research Institute of Surveying, Mapping & Geotechnical Investigation, Co.Ltd (300826.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
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 ¥690.81 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥859.34, while ¥1000 invested 1 year ago would be worth ¥642.74. This corresponds to total returns of -30.92%, -14.07%, -35.73%, respectively, with annualized returns of -5.67%, -2.98%, -35.73%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300826.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 11.45 | 11.57 | 11.57 | 11.73 | 11.41 | 8.7M |
| July 30, 2026 | 11.69 | 11.41 | 11.41 | 11.77 | 11.19 | 8.82M |
| July 29, 2026 | 11.58 | 11.66 | 11.66 | 11.82 | 11.31 | 9.95M |
| July 28, 2026 | 11.56 | 11.58 | 11.58 | 11.75 | 11.41 | 8.22M |
| July 27, 2026 | 11.45 | 11.56 | 11.56 | 11.79 | 11.33 | 8.79M |
| July 23, 2026 | 11.19 | 11.37 | 11.37 | 11.45 | 10.99 | 7.97M |
| July 22, 2026 | 10.94 | 11.18 | 11.18 | 11.66 | 10.79 | 11.87M |
| July 21, 2026 | 11.63 | 10.91 | 10.91 | 11.72 | 10.02 | 14.58M |
| July 20, 2026 | 12.06 | 11.61 | 11.61 | 12.16 | 11.41 | 8.74M |
| July 17, 2026 | 12.42 | 11.99 | 11.99 | 12.42 | 11.83 | 7.32M |
| July 16, 2026 | 12.07 | 12.29 | 12.29 | 12.65 | 11.97 | 7.34M |
| July 15, 2026 | 12.38 | 12.16 | 12.16 | 12.6 | 11.95 | 5.33M |
| July 14, 2026 | 12.06 | 12.33 | 12.33 | 12.4 | 11.81 | 8.83M |
| July 13, 2026 | 12.53 | 12.05 | 12.05 | 12.53 | 11.92 | 7.62M |
| July 10, 2026 | 12.58 | 12.54 | 12.54 | 12.98 | 12.45 | 6.67M |
| July 09, 2026 | 12.28 | 12.63 | 12.63 | 12.63 | 12.01 | 7.59M |
| July 08, 2026 | 12.66 | 12.42 | 12.42 | 12.78 | 12.28 | 3.49M |
| July 07, 2026 | 13.32 | 12.65 | 12.65 | 13.39 | 12.52 | 6.82M |
| July 06, 2026 | 13.4 | 13.48 | 13.48 | 13.78 | 13.28 | 5.57M |
| July 03, 2026 | 13.89 | 13.39 | 13.39 | 13.96 | 13.38 | 5.43M |
| July 02, 2026 | 13.57 | 13.69 | 13.69 | 14.1 | 13.56 | 5.32M |
| July 01, 2026 | 14.03 | 13.72 | 13.72 | 14.03 | 13.48 | 8.37M |
| June 30, 2026 | 13.5 | 14 | 14 | 14.08 | 13.47 | 10.46M |
| June 29, 2026 | 14.51 | 13.7 | 13.7 | 14.67 | 13.24 | 14.63M |
| June 26, 2026 | 14.77 | 14.55 | 14.55 | 15.05 | 14.28 | 7.37M |
| June 25, 2026 | 15.1 | 14.95 | 14.95 | 15.39 | 14.8 | 5.29M |
| June 24, 2026 | 15.32 | 15.1 | 15.1 | 15.96 | 14.83 | 10.86M |
| June 23, 2026 | 15 | 15.5 | 15.5 | 15.59 | 14.9 | 10.4M |
| June 22, 2026 | 14.97 | 15.17 | 15.17 | 15.29 | 14.38 | 9.77M |
| June 18, 2026 | 14.55 | 15.02 | 15.02 | 15.07 | 14.53 | 7.7M |
| June 17, 2026 | 14.53 | 14.71 | 14.71 | 14.94 | 14.41 | 7.5M |
| June 16, 2026 | 14.98 | 14.71 | 14.71 | 15.2 | 14.36 | 10.49M |
| June 15, 2026 | 14.8 | 14.95 | 14.95 | 15.34 | 14.46 | 14.66M |
| June 12, 2026 | 14.36 | 14.83 | 14.83 | 14.99 | 14.02 | 14.1M |
| June 11, 2026 | 14.5 | 13.99 | 13.99 | 15.04 | 13.86 | 15.26M |
| June 10, 2026 | 14.08 | 14.62 | 14.62 | 15.48 | 13.66 | 18.98M |
| June 09, 2026 | 18.26 | 18.24 | 18.24 | 18.88 | 17.82 | 6.68M |
| June 08, 2026 | 18.01 | 18.26 | 18.26 | 18.85 | 17.64 | 8.23M |
| June 05, 2026 | 19.19 | 18.33 | 18.33 | 19.4 | 18.28 | 8.43M |
| June 04, 2026 | 18.92 | 19.19 | 19.19 | 19.49 | 18.51 | 9.04M |
| June 03, 2026 | 18.78 | 18.82 | 18.82 | 19.15 | 18.46 | 12.35M |
| 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 |
AD
