Shan Dong Lu Bei Chemical Co.,Ltd (SHA:600727)
China · Delayed Price · Currency is CNY 8.12
-0.15 (-1.81%)
Mar 16, 2026, 3:00 PM CST
SHA:600727 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 8.16 | 8.48 | 8.11 | 8.27 | 8.27 | 1.60% | 41,142,040 |
| Mar 12, 2026 | 8.13 | 8.28 | 8.02 | 8.14 | 8.14 | -0.25% | 31,878,980 |
| Mar 11, 2026 | 7.86 | 8.20 | 7.70 | 8.16 | 8.16 | 3.16% | 39,004,310 |
| Mar 10, 2026 | 7.96 | 8.11 | 7.89 | 7.91 | 7.91 | -2.22% | 26,568,680 |
| Mar 9, 2026 | 8.44 | 8.45 | 8.07 | 8.09 | 8.09 | -2.18% | 37,474,064 |
| Mar 6, 2026 | 7.90 | 8.30 | 7.88 | 8.27 | 8.27 | 3.63% | 38,129,110 |
| Mar 5, 2026 | 8.13 | 8.14 | 7.77 | 7.98 | 7.98 | -0.87% | 37,866,390 |
| Mar 4, 2026 | 8.00 | 8.31 | 7.92 | 8.05 | 8.05 | -3.36% | 46,907,410 |
| Mar 3, 2026 | 8.20 | 8.89 | 8.10 | 8.33 | 8.33 | 2.08% | 76,182,270 |
| Mar 2, 2026 | 8.46 | 8.53 | 8.05 | 8.16 | 8.16 | 0.99% | 50,296,880 |
| Feb 27, 2026 | 7.96 | 8.20 | 7.92 | 8.08 | 8.08 | 1.13% | 25,522,160 |
| Feb 26, 2026 | 8.06 | 8.29 | 7.95 | 7.99 | 7.99 | -0.37% | 31,654,410 |
| Feb 25, 2026 | 7.87 | 8.14 | 7.87 | 8.02 | 8.02 | 2.04% | 38,330,760 |
| Feb 24, 2026 | 7.62 | 7.89 | 7.60 | 7.86 | 7.86 | 4.94% | 28,079,650 |
| Feb 13, 2026 | 7.65 | 7.67 | 7.48 | 7.49 | 7.49 | -2.60% | 14,743,300 |
| Feb 12, 2026 | 7.78 | 7.82 | 7.66 | 7.69 | 7.69 | -1.41% | 16,637,100 |
| Feb 11, 2026 | 7.68 | 7.92 | 7.65 | 7.80 | 7.80 | 1.04% | 24,725,100 |
| Feb 10, 2026 | 7.78 | 7.81 | 7.63 | 7.72 | 7.72 | -1.15% | 18,727,600 |
| Feb 9, 2026 | 7.65 | 7.89 | 7.58 | 7.81 | 7.81 | 2.90% | 32,028,990 |
| Feb 6, 2026 | 7.51 | 7.72 | 7.23 | 7.59 | 7.59 | 0.93% | 29,927,620 |
| Feb 5, 2026 | 7.49 | 8.13 | 7.48 | 7.52 | 7.52 | 0.80% | 38,361,690 |
| Feb 4, 2026 | 7.33 | 7.47 | 7.24 | 7.46 | 7.46 | 2.47% | 14,039,550 |
| Feb 3, 2026 | 7.20 | 7.34 | 7.13 | 7.28 | 7.28 | 2.39% | 12,782,740 |
| Feb 2, 2026 | 7.43 | 7.50 | 7.10 | 7.11 | 7.11 | -5.95% | 19,573,300 |
| Jan 30, 2026 | 7.49 | 7.59 | 7.35 | 7.56 | 7.56 | - | 19,426,820 |
| Jan 29, 2026 | 7.53 | 7.64 | 7.45 | 7.56 | 7.56 | - | 21,384,480 |
| Jan 28, 2026 | 7.41 | 7.64 | 7.38 | 7.56 | 7.56 | 2.02% | 22,153,501 |
| Jan 27, 2026 | 7.43 | 7.52 | 7.30 | 7.41 | 7.41 | -0.80% | 14,463,388 |
| Jan 26, 2026 | 7.43 | 7.53 | 7.39 | 7.47 | 7.47 | 0.81% | 15,075,030 |
| Jan 23, 2026 | 7.41 | 7.44 | 7.34 | 7.41 | 7.41 | - | 10,194,870 |
| Jan 22, 2026 | 7.28 | 7.44 | 7.24 | 7.41 | 7.41 | 1.79% | 11,732,860 |
| Jan 21, 2026 | 7.34 | 7.34 | 7.18 | 7.28 | 7.28 | -0.55% | 10,277,880 |
| Jan 20, 2026 | 7.18 | 7.40 | 7.17 | 7.32 | 7.32 | 2.09% | 17,296,980 |
| Jan 19, 2026 | 6.99 | 7.17 | 6.99 | 7.17 | 7.17 | 2.14% | 9,082,031 |
| Jan 16, 2026 | 7.08 | 7.09 | 6.99 | 7.02 | 7.02 | -0.57% | 5,999,900 |
| Jan 15, 2026 | 7.01 | 7.10 | 6.98 | 7.06 | 7.06 | 0.71% | 7,313,497 |
| Jan 14, 2026 | 7.01 | 7.08 | 6.95 | 7.01 | 7.01 | -0.57% | 9,049,400 |
| Jan 13, 2026 | 7.08 | 7.14 | 7.02 | 7.05 | 7.05 | -0.56% | 9,351,000 |
| Jan 12, 2026 | 7.09 | 7.09 | 7.01 | 7.09 | 7.09 | - | 8,771,870 |
| Jan 9, 2026 | 7.02 | 7.13 | 7.00 | 7.09 | 7.09 | 0.85% | 8,240,500 |
| Jan 8, 2026 | 6.98 | 7.06 | 6.96 | 7.03 | 7.03 | 0.57% | 6,270,739 |
| Jan 7, 2026 | 7.08 | 7.09 | 6.98 | 6.99 | 6.99 | -1.69% | 8,568,098 |
| Jan 6, 2026 | 6.90 | 7.12 | 6.90 | 7.11 | 7.11 | 3.19% | 12,272,630 |
| Jan 5, 2026 | 6.87 | 6.92 | 6.85 | 6.89 | 6.89 | 0.73% | 5,504,883 |
| Dec 31, 2025 | 6.92 | 6.92 | 6.78 | 6.84 | 6.84 | -0.87% | 5,096,833 |
| Dec 30, 2025 | 6.92 | 6.98 | 6.87 | 6.90 | 6.90 | -0.72% | 4,693,400 |
| Dec 29, 2025 | 6.95 | 6.98 | 6.88 | 6.95 | 6.95 | 0.14% | 4,072,600 |
| Dec 26, 2025 | 6.91 | 7.05 | 6.90 | 6.94 | 6.94 | 0.43% | 6,678,018 |
| Dec 25, 2025 | 6.84 | 6.92 | 6.83 | 6.91 | 6.91 | 0.73% | 3,279,300 |
| Dec 24, 2025 | 6.86 | 6.88 | 6.80 | 6.86 | 6.86 | 0.44% | 2,731,501 |