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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12	12.09	12.09	12.29	11.9	20.76M
January 13, 2026	12.42	12	12	12.44	12	23.62M
January 12, 2026	12.27	12.43	12.43	12.64	12.07	27.02M
January 09, 2026	12.26	12.04	12.04	12.3	11.9	22.91M
January 08, 2026	11.84	12.08	12.08	12.1	11.75	23.92M
January 07, 2026	11.74	11.85	11.85	11.97	11.72	26.42M
January 06, 2026	11.76	11.98	11.98	12.11	11.68	44.32M
January 05, 2026	11.13	11.59	11.59	11.59	11.13	15.5M
December 31, 2025	10.55	10.54	10.54	10.61	10.45	5.78M
December 30, 2025	10.53	10.55	10.55	10.66	10.51	4.01M
December 29, 2025	10.81	10.6	10.6	10.81	10.55	6.19M
December 26, 2025	10.71	10.81	10.81	10.92	10.68	6.59M
December 25, 2025	10.68	10.74	10.74	10.81	10.68	4.43M
December 24, 2025	10.71	10.73	10.73	10.75	10.61	4.29M
December 23, 2025	10.69	10.71	10.71	10.85	10.67	5.15M
December 22, 2025	10.78	10.74	10.74	10.86	10.72	6.42M
December 19, 2025	10.6	10.75	10.75	10.75	10.5	6.79M
December 18, 2025	10.5	10.51	10.51	10.69	10.42	5.92M
December 17, 2025	10.41	10.5	10.5	10.52	10.2	6.06M
December 16, 2025	10.53	10.42	10.42	10.67	10.36	7.26M
December 15, 2025	10.45	10.59	10.59	10.74	10.43	6.67M
December 12, 2025	10.77	10.55	10.55	10.8	10.54	7.6M
December 11, 2025	11.01	10.7	10.7	11.04	10.7	7.3M
December 10, 2025	10.94	11.01	11.01	11.12	10.9	7.14M
December 09, 2025	11.29	11	11	11.35	11	9.92M
December 08, 2025	11.47	11.33	11.33	11.59	11.26	11.64M
December 05, 2025	11.17	11.47	11.47	11.49	11.08	12.07M
December 04, 2025	11.2	11.15	11.15	11.34	11.04	9.55M
December 03, 2025	11.38	11.19	11.19	11.43	11.16	10.5M
December 02, 2025	11.46	11.4	11.4	11.66	11.37	14.37M
December 01, 2025	11.92	11.57	11.57	11.97	11.46	20.98M
November 28, 2025	12	11.89	11.89	12.06	11.68	18.79M
November 27, 2025	12.3	12	12	12.45	11.94	22.15M
November 26, 2025	12.41	12.37	12.37	12.67	12.18	30.23M
November 25, 2025	12.36	12.65	12.65	12.69	11.96	39.65M
November 24, 2025	11.96	12.35	12.35	12.35	11.91	41.05M
November 21, 2025	12	11.93	11.93	12.7	11.65	57.68M
November 20, 2025	10.86	11.76	11.76	11.76	10.86	17.03M
November 19, 2025	11.06	10.69	10.69	11.1	10.61	8.5M
November 18, 2025	11.19	11.05	11.05	11.21	11	7.18M
November 17, 2025	11.51	11.16	11.16	11.51	11.15	8.81M
November 14, 2025	11.33	11.51	11.51	11.63	11.31	10.58M
November 13, 2025	11.38	11.43	11.43	11.44	11.22	7.63M
November 12, 2025	11.49	11.45	11.45	11.55	11.22	10.68M
November 11, 2025	11.65	11.5	11.5	11.9	11.47	13.2M
November 10, 2025	11.62	11.66	11.66	11.68	11.43	11.54M
November 07, 2025	11.23	11.54	11.54	11.71	11.17	18.81M
November 06, 2025	11.13	11.2	11.2	11.27	11.05	8.91M
November 05, 2025	11.23	11.18	11.18	11.27	11.07	12.12M
November 04, 2025	11.25	11.39	11.39	11.59	11.15	15.76M
November 03, 2025	11.27	11.22	11.22	11.5	11.1	13.13M
October 31, 2025	11.18	11.36	11.36	11.59	11.18	24.84M
October 30, 2025	10.71	11.03	11.03	11.29	10.54	23.77M
October 29, 2025	10.62	10.73	10.73	10.86	10.48	10.24M
October 28, 2025	10.63	10.64	10.64	10.69	10.56	7.04M
October 27, 2025	10.75	10.62	10.62	10.81	10.57	12.7M
October 24, 2025	11	10.79	10.79	11.06	10.75	21.75M
October 23, 2025	10.65	11.11	11.11	11.15	10.6	32.43M
October 22, 2025	10.51	10.64	10.64	10.88	10.45	17.06M
October 21, 2025	10.18	10.5	10.5	10.5	10.17	10.62M

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