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
October 17, 2025	17.39	17.44	17.44	17.72	17.23	3.6M
October 16, 2025	17.45	17.46	17.46	17.52	17.3	1.84M
October 15, 2025	17.47	17.53	17.53	17.6	17.28	2.59M
October 14, 2025	17.72	17.51	17.51	17.88	17.33	3.31M
October 13, 2025	17.47	17.7	17.7	17.78	17.08	3.06M
October 10, 2025	17.62	17.8	17.8	17.89	17.62	2.67M
October 09, 2025	17.72	17.77	17.77	18.15	17.54	6.61M
September 30, 2025	17.9	17.84	17.84	18.25	17.7	8.07M
September 29, 2025	17.87	17.93	17.93	17.99	17.43	4.34M
September 26, 2025	17.85	17.88	17.88	18.15	17.82	6.28M
September 25, 2025	17.85	18	18	18.29	17.6	8.6M
September 24, 2025	17.86	17.97	17.97	18.04	17.66	3.98M
September 23, 2025	17.6	17.84	17.84	17.84	17.53	3.72M
September 22, 2025	17.73	17.79	17.79	17.93	17.69	3M
September 19, 2025	18.09	17.84	17.84	18.09	17.68	6.26M
September 18, 2025	18.4	17.91	17.91	18.58	17.32	13.62M
September 17, 2025	18.4	18.48	18.48	18.6	18	9.01M
September 16, 2025	18.29	18.46	18.46	18.58	18.23	6.82M
September 15, 2025	18.24	18.3	18.3	18.3	18	3.2M
September 12, 2025	18.09	18.19	18.19	18.6	17.99	4.51M
September 11, 2025	17.86	18.1	18.1	18.16	17.85	3.33M
September 10, 2025	17.84	17.97	17.97	18	17.73	3.04M
September 09, 2025	17.88	17.84	17.84	18.03	17.77	2.42M
September 08, 2025	18.09	18.02	18.02	18.18	17.94	3.28M
September 05, 2025	18	18.08	18.08	18.08	17.81	3.68M
September 04, 2025	17.8	17.9	17.9	17.95	17.76	3.21M
September 03, 2025	18.05	17.88	17.88	18.12	17.8	3.69M
September 02, 2025	17.95	17.98	17.98	18.15	17.76	6.07M
September 01, 2025	17.73	17.92	17.92	17.98	17.63	3.56M
August 29, 2025	17.93	17.63	17.63	18.02	17.63	3.19M
August 28, 2025	17.81	17.98	17.98	18.06	17.5	5.44M
August 27, 2025	18.19	17.68	17.68	18.3	17.68	6.5M
August 26, 2025	18.13	18.22	18.22	18.48	18.06	4.62M
August 25, 2025	18.37	18.2	18.2	18.4	18.03	6.04M
August 22, 2025	18.29	18.35	18.35	18.42	17.99	4.49M
August 21, 2025	18.49	18.28	18.28	18.5	18.22	3.39M
August 20, 2025	18.6	18.41	18.41	18.61	18.24	5.49M
August 19, 2025	18.78	18.62	18.62	18.78	18.42	5.1M
August 18, 2025	18.84	18.65	18.65	18.97	18.47	8.31M
August 15, 2025	18.55	18.84	18.84	19.39	18.55	7.55M
August 14, 2025	19.22	18.49	18.49	19.45	18.44	7.38M
August 13, 2025	18.67	19.2	19.2	19.53	18.47	11.45M
August 12, 2025	19.32	18.89	18.89	19.79	18.66	10.8M
August 11, 2025	18.22	19.41	19.41	19.84	18.18	16.33M
August 08, 2025	18.05	18.24	18.24	18.34	17.96	4.22M
August 07, 2025	18.24	18.09	18.09	18.25	18	2.65M
August 06, 2025	18.38	18.18	18.18	18.39	18.09	3.3M
August 05, 2025	18.26	18.42	18.42	18.58	18.11	4.97M
August 04, 2025	18.09	18.25	18.25	18.29	18.01	2.59M
August 01, 2025	17.99	18.27	18.27	18.41	17.99	4.36M
July 31, 2025	18.25	18.04	18.04	18.4	17.92	4.77M
July 30, 2025	18.24	18.28	18.28	18.4	18.01	4.49M
July 29, 2025	18.17	18.24	18.24	18.35	18.12	3.62M
July 28, 2025	18.18	18.3	18.3	18.48	18.03	4.96M
July 25, 2025	17.97	18.18	18.18	18.32	17.83	4.54M
July 24, 2025	18	18.08	18.08	18.28	17.83	4.63M
July 23, 2025	18.39	18	18	18.45	17.96	6.39M
July 22, 2025	18.35	18.6	18.6	18.72	18.22	9.06M
July 21, 2025	17.7	18.32	18.32	18.77	17.64	9.42M
July 18, 2025	17.49	17.55	17.55	17.62	17.37	1.57M

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