300826 Historical data - NanJing Institute of Surveying Mapping and Geotechnical Investigation Co., Ltd. Class A | Makkler

300826 Historical data - NanJing Institute of Surveying Mapping and Geotechnical Investigation Co., Ltd. Class A | Makkler

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 14.86	-0.93%	CNY 15.10	CNY 15.29	CNY 14.80	2.81M
2026-09-29	CNY 15.00	+3.23%	CNY 14.62	CNY 15.36	CNY 14.56	5.20M
2026-09-28	CNY 14.53	-5.47%	CNY 15.50	CNY 15.50	CNY 14.31	5.64M
2026-09-24	CNY 15.37	-4.00%	CNY 15.93	CNY 15.96	CNY 15.30	4.92M
2026-09-23	CNY 16.01	+1.46%	CNY 15.80	CNY 16.10	CNY 15.64	5.50M
2026-09-22	CNY 15.78	+0.19%	CNY 15.66	CNY 15.88	CNY 15.45	3.47M
2026-09-21	CNY 15.75	+1.74%	CNY 15.37	CNY 15.86	CNY 15.37	6.27M
2026-09-18	CNY 15.48	+5.52%	CNY 14.56	CNY 15.59	CNY 14.55	6.52M
2026-09-17	CNY 14.67	+1.17%	CNY 14.54	CNY 14.84	CNY 14.46	3.09M
2026-09-16	CNY 14.50	-1.16%	CNY 14.60	CNY 14.72	CNY 14.32	3.13M
2026-09-15	CNY 14.67	-3.80%	CNY 15.11	CNY 15.43	CNY 14.59	5.61M
2026-09-14	CNY 15.25	+6.57%	CNY 14.32	CNY 15.51	CNY 14.32	9.36M
2026-09-11	CNY 14.31	-4.15%	CNY 14.91	CNY 14.99	CNY 14.13	5.60M
2026-09-10	CNY 14.93	-3.30%	CNY 15.44	CNY 15.50	CNY 14.90	5.55M
2026-09-09	CNY 15.44	+2.73%	CNY 14.96	CNY 15.55	CNY 14.96	5.30M
2026-09-08	CNY 15.03	+0.94%	CNY 14.90	CNY 15.05	CNY 14.79	4.22M
2026-09-07	CNY 14.89	+0.54%	CNY 14.87	CNY 15.08	CNY 14.75	3.22M
2026-09-04	CNY 14.81	-1.20%	CNY 15.08	CNY 15.24	CNY 14.75	3.63M
2026-09-03	CNY 14.99	+0.87%	CNY 14.86	CNY 15.20	CNY 14.71	4.53M
2026-09-02	CNY 14.86	-0.93%	CNY 15.00	CNY 15.00	CNY 14.55	3.41M
2026-09-01	CNY 15.00	+1.35%	CNY 14.75	CNY 15.10	CNY 14.69	6.09M
2026-08-31	CNY 14.80	+1.09%	CNY 14.70	CNY 15.00	CNY 14.52	7.65M
2026-08-28	CNY 14.64	-0.14%	CNY 14.70	CNY 14.75	CNY 14.40	6.55M
2026-08-27	CNY 14.66	-1.01%	CNY 14.80	CNY 14.90	CNY 14.56	4.53M
2026-08-26	CNY 14.81	-0.87%	CNY 14.91	CNY 15.00	CNY 14.71	3.98M
2026-08-25	CNY 14.94	+0.40%	CNY 14.80	CNY 14.97	CNY 14.58	5.01M
2026-08-24	CNY 14.88	+0.88%	CNY 14.99	CNY 15.70	CNY 14.65	12.08M
2026-08-21	CNY 14.75	-1.80%	CNY 15.00	CNY 15.20	CNY 14.65	6.90M
2026-08-20	CNY 15.02	+4.38%	CNY 14.69	CNY 15.83	CNY 14.60	11.59M
2026-08-19	CNY 14.39	-3.68%	CNY 14.78	CNY 15.06	CNY 14.27	5.91M
2026-08-18	CNY 14.94	+3.32%	CNY 14.46	CNY 14.97	CNY 14.38	6.31M
2026-08-17	CNY 14.46	+1.12%	CNY 14.33	CNY 14.62	CNY 14.04	5.80M
2026-08-14	CNY 14.30	-1.04%	CNY 14.45	CNY 14.64	CNY 14.20	4.88M
2026-08-13	CNY 14.45	+2.99%	CNY 14.00	CNY 14.74	CNY 13.97	7.53M
2026-08-12	CNY 14.03	-1.41%	CNY 14.15	CNY 14.40	CNY 13.92	4.70M
2026-08-11	CNY 14.23	-1.86%	CNY 14.38	CNY 14.48	CNY 14.16	4.38M
2026-08-10	CNY 14.50	+5.30%	CNY 14.00	CNY 14.50	CNY 13.70	6.06M
2026-08-07	CNY 13.77	+0.36%	CNY 13.65	CNY 14.08	CNY 13.42	4.52M
2026-08-06	CNY 13.72	+2.39%	CNY 13.40	CNY 13.73	CNY 13.31	3.16M
2026-08-05	CNY 13.40	+2.45%	CNY 13.09	CNY 13.61	CNY 12.90	5.46M
2026-08-04	CNY 13.08	+4.14%	CNY 12.61	CNY 13.08	CNY 12.46	5.80M
2026-08-03	CNY 12.56	+8.56%	CNY 11.59	CNY 12.59	CNY 11.58	10.69M
2026-07-31	CNY 11.57	+1.40%	CNY 11.45	CNY 11.73	CNY 11.41	8.66M
2026-07-30	CNY 11.41	-2.14%	CNY 11.69	CNY 11.77	CNY 11.19	8.77M
2026-07-29	CNY 11.66	+0.69%	CNY 11.58	CNY 11.82	CNY 11.31	9.92M
2026-07-28	CNY 11.58	+0.17%	CNY 11.56	CNY 11.75	CNY 11.41	8.17M
2026-07-27	CNY 11.56	+0.52%	CNY 11.45	CNY 11.79	CNY 11.33	8.73M
2026-07-24	CNY 11.50	+1.14%	CNY 11.37	CNY 12.11	CNY 11.16	10.05M
2026-07-23	CNY 11.37	+1.70%	CNY 11.19	CNY 11.45	CNY 10.99	7.97M
2026-07-22	CNY 11.18	+2.47%	CNY 10.94	CNY 11.66	CNY 10.79	11.79M
2026-07-21	CNY 10.91	-6.03%	CNY 11.63	CNY 11.72	CNY 10.02	14.38M
2026-07-20	CNY 11.61	-3.17%	CNY 12.06	CNY 12.16	CNY 11.41	8.74M
2026-07-17	CNY 11.99	-2.44%	CNY 12.42	CNY 12.42	CNY 11.83	7.21M
2026-07-16	CNY 12.29	+1.07%	CNY 12.07	CNY 12.65	CNY 11.97	7.28M
2026-07-15	CNY 12.16	-1.38%	CNY 12.38	CNY 12.60	CNY 11.95	5.29M
2026-07-14	CNY 12.33	+2.32%	CNY 12.06	CNY 12.40	CNY 11.81	8.83M
2026-07-13	CNY 12.05	-3.91%	CNY 12.53	CNY 12.53	CNY 11.92	7.62M
2026-07-10	CNY 12.54	-0.71%	CNY 12.58	CNY 12.98	CNY 12.45	6.55M
2026-07-09	CNY 12.63	+1.69%	CNY 12.28	CNY 12.63	CNY 12.01	7.59M
2026-07-08	CNY 12.42	-1.82%	CNY 12.66	CNY 12.78	CNY 12.28	3.49M
2026-07-07	CNY 12.65	-6.16%	CNY 13.32	CNY 13.39	CNY 12.52	6.82M
2026-07-06	CNY 13.48	+0.67%	CNY 13.40	CNY 13.78	CNY 13.28	5.57M
2026-07-03	CNY 13.39	-2.19%	CNY 13.89	CNY 13.96	CNY 13.38	5.43M
2026-07-02	CNY 13.69	-0.22%	CNY 13.57	CNY 14.10	CNY 13.56	5.32M
2026-07-01	CNY 13.72	-2.00%	CNY 14.03	CNY 14.03	CNY 13.48	8.37M
2026-06-30	CNY 14.00	+2.19%	CNY 13.50	CNY 14.08	CNY 13.47	10.46M
2026-06-29	CNY 13.70	-5.84%	CNY 14.51	CNY 14.67	CNY 13.24	14.63M
2026-06-26	CNY 14.55	-2.68%	CNY 14.77	CNY 15.05	CNY 14.28	7.37M
2026-06-25	CNY 14.95	-0.99%	CNY 15.10	CNY 15.39	CNY 14.80	5.29M
2026-06-24	CNY 15.10	-2.58%	CNY 15.32	CNY 15.96	CNY 14.83	10.86M
2026-06-23	CNY 15.50	+2.18%	CNY 15.00	CNY 15.59	CNY 14.90	10.40M
2026-06-22	CNY 15.17	+1.00%	CNY 14.97	CNY 15.29	CNY 14.38	9.77M
2026-06-18	CNY 15.02	+2.11%	CNY 14.55	CNY 15.07	CNY 14.53	7.70M
2026-06-17	CNY 14.71	0.00%	CNY 14.53	CNY 14.94	CNY 14.41	7.50M
2026-06-16	CNY 14.71	-1.61%	CNY 14.98	CNY 15.20	CNY 14.36	10.49M
2026-06-15	CNY 14.95	+0.81%	CNY 14.80	CNY 15.34	CNY 14.46	14.66M
2026-06-12	CNY 14.83	+6.00%	CNY 14.36	CNY 14.99	CNY 14.02	14.10M
2026-06-11	CNY 13.99	-4.31%	CNY 14.50	CNY 15.04	CNY 13.86	15.26M
2026-06-10	CNY 14.62	+4.20%	CNY 14.08	CNY 15.48	CNY 13.66	18.98M
2026-06-09	CNY 14.03	-0.11%	CNY 14.05	CNY 14.52	CNY 13.71	8.69M
2026-06-08	CNY 14.05	-0.38%	CNY 13.85	CNY 14.50	CNY 13.57	10.70M
2026-06-05	CNY 14.10	-4.48%	CNY 14.76	CNY 14.92	CNY 14.06	10.96M
2026-06-04	CNY 14.76	+1.97%	CNY 14.55	CNY 14.99	CNY 14.24	11.76M
2026-06-03	CNY 14.48	-0.16%	CNY 14.45	CNY 14.73	CNY 14.20	16.05M
2026-06-02	CNY 14.50	+7.10%	CNY 13.46	CNY 14.65	CNY 13.37	27.39M
2026-06-01	CNY 13.54	+10.14%	CNY 12.35	CNY 14.05	CNY 12.35	25.72M
2026-05-29	CNY 12.29	-1.60%	CNY 12.51	CNY 12.58	CNY 12.20	3.27M
2026-05-28	CNY 12.49	-0.98%	CNY 12.62	CNY 12.62	CNY 12.39	4.24M
2026-05-27	CNY 12.62	+0.06%	CNY 12.56	CNY 12.69	CNY 12.39	4.88M
2026-05-26	CNY 12.61	-0.67%	CNY 12.67	CNY 12.68	CNY 12.48	3.52M