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
February 13, 2026	17.15	17.33	17.33	17.35	17.09	2.42M
February 12, 2026	17.23	17.13	17.13	17.29	17.12	2.07M
February 11, 2026	17.4	17.24	17.24	17.4	17.19	1.97M
February 10, 2026	17.23	17.32	17.32	17.37	17.16	3.27M
February 09, 2026	17.24	17.15	17.15	17.3	17.08	2.06M
February 06, 2026	17.02	17.17	17.17	17.22	16.95	1.72M
February 05, 2026	17.05	17.12	17.12	17.17	17	1.57M
February 04, 2026	17.04	17.07	17.07	17.25	17	1.79M
February 03, 2026	17.18	17.12	17.12	17.22	16.98	1.93M
February 02, 2026	17.21	17.03	17.03	17.38	17	3.19M
January 30, 2026	17.31	17.21	17.21	17.31	16.94	2.38M
January 29, 2026	17.18	17.1	17.1	17.31	16.98	2.18M
January 28, 2026	17.3	17.14	17.14	17.35	17.1	2.23M
January 27, 2026	17.27	17.3	17.3	17.36	16.86	2.87M
January 26, 2026	17.39	17.37	17.37	17.62	17.19	4.04M
January 23, 2026	17.31	17.29	17.29	17.32	17.14	2.17M
January 22, 2026	17.12	17.3	17.3	17.32	17.06	2.76M
January 21, 2026	16.99	17.1	17.1	17.14	16.9	2.39M
January 20, 2026	17.14	17.03	17.03	17.25	16.87	2.76M
January 19, 2026	16.83	17.06	17.06	17.27	16.74	3.71M
January 16, 2026	16.88	16.83	16.83	16.98	16.67	2.15M
January 15, 2026	16.98	16.84	16.84	17.03	16.8	2.05M
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

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