Dlg Exhibitions & Events Corporation Limited - 600826.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10.36	10.2	10.2	10.47	10.18	8.92M
September 25, 2025	10.14	10.41	10.41	10.43	10.14	11.8M
September 24, 2025	10.06	10.24	10.24	10.29	9.97	12.23M
September 23, 2025	10.14	10.06	10.06	10.16	9.8	15.73M
September 22, 2025	10.56	10.18	10.18	10.56	10.12	13.24M
September 19, 2025	10.4	10.59	10.59	10.71	10.17	18.85M
September 18, 2025	10.83	10.45	10.45	10.89	10.39	17.69M
September 17, 2025	11	10.8	10.8	11.01	10.75	14.55M
September 16, 2025	10.66	10.98	10.98	11.02	10.63	23.47M
September 15, 2025	10.73	10.7	10.7	10.76	10.54	13.22M
September 12, 2025	10.65	10.72	10.72	10.95	10.65	18.15M
September 11, 2025	10.95	10.73	10.73	10.95	10.45	29.58M
September 10, 2025	10.95	11.06	11.06	11.09	10.73	22.79M
September 09, 2025	11.9	11.19	11.19	11.9	10.85	42.4M
September 08, 2025	12.5	12.04	12.04	12.72	12.01	37.78M
September 05, 2025	13	12.75	12.75	13	12.35	38.15M
September 04, 2025	12.45	12.82	12.82	13.24	12	59.85M
September 03, 2025	12	12.41	12.41	12.88	11.7	55.43M
September 02, 2025	12.01	11.75	11.75	12.19	11.67	33.91M
September 01, 2025	11.26	12.18	12.18	12.6	11.21	51.38M
August 29, 2025	12.2	11.59	11.59	12.3	11.48	46.38M
August 28, 2025	11.1	11.96	11.96	12.14	11.08	63.64M
August 27, 2025	11.2	11.24	11.24	11.72	11.18	44.76M
August 26, 2025	11.23	11.18	11.18	11.24	11.11	13.68M
August 25, 2025	11.22	11.23	11.23	11.29	11.16	18.03M
August 22, 2025	11.15	11.21	11.21	11.21	11.05	17.88M
August 21, 2025	11.46	11.14	11.14	11.5	11.11	21.44M
August 20, 2025	11.1	11.24	11.24	11.25	11.01	20.92M
August 19, 2025	11.14	11.1	11.1	11.18	11.01	17.36M
August 18, 2025	11.03	11.13	11.13	11.15	10.92	24.84M
August 15, 2025	10.74	10.96	10.96	10.96	10.74	19.67M
August 14, 2025	11.02	10.77	10.77	11.06	10.73	25.79M
August 13, 2025	11.16	11.04	11.04	11.18	10.94	27.43M
August 12, 2025	11.15	11.24	11.24	11.56	11.05	45.57M
August 11, 2025	10.93	11.09	11.09	11.09	10.9	21.11M
August 08, 2025	10.89	10.93	10.93	10.97	10.8	18.4M
August 07, 2025	10.93	10.88	10.88	10.99	10.82	18.95M
August 06, 2025	11.02	10.95	10.95	11.03	10.85	24.76M
August 05, 2025	11.01	11.03	11.03	11.1	10.91	27.78M
August 04, 2025	10.86	11.05	11.05	11.39	10.8	38.88M
August 01, 2025	10.9	10.99	10.99	11.07	10.76	33.07M
July 31, 2025	11.03	10.85	10.85	11.19	10.79	43.01M
July 30, 2025	11.45	11.17	11.17	11.63	11.17	54.94M
July 29, 2025	11.93	11.5	11.5	12.06	11.31	66.28M
July 28, 2025	11.77	11.83	11.83	12.54	11.19	91.78M
July 25, 2025	13.54	12.21	12.21	14.28	12.2	112.54M
July 24, 2025	13.08	13.54	13.54	14.08	12.71	90.76M
July 23, 2025	13.99	13.76	13.76	14.69	13.76	118.49M
July 22, 2025	13.38	15.29	15.29	15.29	12.51	146.79M
July 21, 2025	14.71	13.9	13.9	15.48	13.46	119.07M
July 18, 2025	13.68	14.49	14.49	14.49	13.6	131.66M
July 17, 2025	12.6	13.17	13.17	13.17	12.54	42.84M
July 16, 2025	11.97	11.97	11.97	11.97	11.97	9.16M
July 15, 2025	10.88	10.88	10.88	10.88	10.62	75.6M
July 14, 2025	9.89	9.89	9.89	9.89	9.89	8.07M
July 11, 2025	8.29	8.99	8.99	8.99	8.28	35.66M
July 10, 2025	8.13	8.17	8.17	8.19	8.11	3.65M
July 09, 2025	8.04	8.14	8.14	8.23	8.04	5.73M
July 08, 2025	8	8.05	8.05	8.08	7.97	3.49M
July 07, 2025	7.95	7.98	7.98	8.03	7.95	4.08M

Dlg Exhibitions & Events Corporation Limited (600826.SS) SHH