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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	12.27	12.16	12.16	12.42	12.16	5.5M
February 12, 2026	12.36	12.27	12.27	12.44	12.17	5.34M
February 11, 2026	12.2	12.32	12.32	12.45	12.16	7.17M
February 10, 2026	12.32	12.19	12.19	12.32	12.16	4.24M
February 09, 2026	12.19	12.28	12.28	12.33	12.18	5.82M
February 06, 2026	12.21	12.16	12.16	12.42	12.12	6.03M
February 05, 2026	12.5	12.27	12.27	12.52	12.21	6.75M
February 04, 2026	12.4	12.52	12.52	12.6	12.35	7.02M
February 03, 2026	12.35	12.45	12.45	12.5	12.27	9.55M
February 02, 2026	12.7	12.27	12.27	13.06	12.26	14.78M
January 30, 2026	12.31	12.83	12.83	12.85	12.3	15.84M
January 29, 2026	12.43	12.38	12.38	12.66	12.3	9.19M
January 28, 2026	12.46	12.49	12.49	12.75	12.41	7.81M
January 27, 2026	12.59	12.52	12.52	12.68	12.29	11.17M
January 26, 2026	12.4	12.58	12.58	12.94	12.34	17.17M
January 23, 2026	12.22	12.4	12.4	12.5	12.09	15.46M
January 22, 2026	11.85	12.09	12.09	12.35	11.78	14.62M
January 21, 2026	11.77	11.85	11.85	11.87	11.66	6.28M
January 20, 2026	11.85	11.78	11.78	11.94	11.74	6.4M
January 19, 2026	11.9	11.9	11.9	11.93	11.76	6.94M
January 16, 2026	12.1	11.84	11.84	12.1	11.65	10.81M
January 15, 2026	12	12.03	12.03	12.18	11.95	10.54M
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

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