Shan Dong Lu Bei Chemical Co.,Ltd (SHA:600727)
China · Delayed Price · Currency is CNY 8.18
-0.02 (-0.24%)
Aug 22, 2025, 3:00 PM CST
SHA:600727 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 8.27 | 8.30 | 8.12 | 8.18 | 8.18 | -0.24% | 18,809,860 |
| Aug 21, 2025 | 8.26 | 8.30 | 8.16 | 8.20 | 8.20 | -0.24% | 24,910,751 |
| Aug 20, 2025 | 8.12 | 8.28 | 8.08 | 8.22 | 8.22 | 1.23% | 27,801,925 |
| Aug 19, 2025 | 8.10 | 8.15 | 8.08 | 8.12 | 8.12 | -0.49% | 16,794,381 |
| Aug 18, 2025 | 8.05 | 8.17 | 8.00 | 8.16 | 8.16 | 1.87% | 26,147,952 |
| Aug 15, 2025 | 7.94 | 8.02 | 7.94 | 8.01 | 8.01 | 0.63% | 13,538,584 |
| Aug 14, 2025 | 8.01 | 8.08 | 7.94 | 7.96 | 7.96 | -0.62% | 19,241,400 |
| Aug 13, 2025 | 8.06 | 8.08 | 7.98 | 8.01 | 8.01 | -0.74% | 17,672,756 |
| Aug 12, 2025 | 8.09 | 8.10 | 8.02 | 8.07 | 8.07 | -0.37% | 12,168,300 |
| Aug 11, 2025 | 8.05 | 8.11 | 8.02 | 8.10 | 8.10 | 0.62% | 17,438,540 |
| Aug 8, 2025 | 8.03 | 8.05 | 7.97 | 8.05 | 8.05 | -0.12% | 15,531,660 |
| Aug 7, 2025 | 8.16 | 8.16 | 8.01 | 8.06 | 8.06 | -0.98% | 20,256,328 |
| Aug 6, 2025 | 8.12 | 8.22 | 8.09 | 8.14 | 8.14 | 0.12% | 26,079,212 |
| Aug 5, 2025 | 8.08 | 8.13 | 8.05 | 8.13 | 8.13 | 0.62% | 23,548,000 |
| Aug 4, 2025 | 8.03 | 8.09 | 7.95 | 8.08 | 8.08 | 0.25% | 22,847,841 |
| Aug 1, 2025 | 8.13 | 8.22 | 8.04 | 8.06 | 8.06 | -0.25% | 40,680,600 |
| Jul 31, 2025 | 8.37 | 8.50 | 8.07 | 8.08 | 8.08 | -2.77% | 65,880,749 |
| Jul 30, 2025 | 7.86 | 8.65 | 7.83 | 8.31 | 8.31 | 5.73% | 93,441,214 |
| Jul 29, 2025 | 7.94 | 7.95 | 7.76 | 7.86 | 7.86 | -1.13% | 17,018,056 |
| Jul 28, 2025 | 7.97 | 8.00 | 7.85 | 7.95 | 7.95 | -0.25% | 13,302,646 |
| Jul 25, 2025 | 8.01 | 8.14 | 7.97 | 7.97 | 7.97 | -0.38% | 19,883,712 |
| Jul 24, 2025 | 7.86 | 8.00 | 7.85 | 8.00 | 8.00 | 1.39% | 17,820,546 |
| Jul 23, 2025 | 8.05 | 8.08 | 7.87 | 7.89 | 7.89 | -1.74% | 20,651,300 |
| Jul 22, 2025 | 7.97 | 8.03 | 7.84 | 8.03 | 8.03 | 0.88% | 27,678,946 |
| Jul 21, 2025 | 7.81 | 7.97 | 7.81 | 7.96 | 7.96 | 2.18% | 26,872,801 |
| Jul 18, 2025 | 7.71 | 7.83 | 7.70 | 7.79 | 7.79 | 0.91% | 15,120,400 |
| Jul 17, 2025 | 7.67 | 7.72 | 7.67 | 7.72 | 7.72 | 0.39% | 8,438,261 |
| Jul 16, 2025 | 7.70 | 7.74 | 7.65 | 7.69 | 7.69 | -0.52% | 11,799,900 |
| Jul 15, 2025 | 7.87 | 7.95 | 7.69 | 7.73 | 7.73 | -1.65% | 21,215,000 |
| Jul 14, 2025 | 7.75 | 7.89 | 7.74 | 7.86 | 7.86 | 1.16% | 20,855,502 |
| Jul 11, 2025 | 7.76 | 7.82 | 7.67 | 7.77 | 7.77 | 0.39% | 17,709,400 |
| Jul 10, 2025 | 7.70 | 7.76 | 7.68 | 7.74 | 7.74 | 0.13% | 11,550,168 |
| Jul 9, 2025 | 7.80 | 7.84 | 7.71 | 7.73 | 7.73 | -0.90% | 15,494,900 |
| Jul 8, 2025 | 7.76 | 7.81 | 7.72 | 7.80 | 7.80 | 0.78% | 13,114,428 |
| Jul 7, 2025 | 7.75 | 7.77 | 7.67 | 7.74 | 7.74 | -0.39% | 8,827,200 |
| Jul 4, 2025 | 7.78 | 7.84 | 7.75 | 7.77 | 7.77 | -0.51% | 13,895,400 |
| Jul 3, 2025 | 7.81 | 7.83 | 7.75 | 7.81 | 7.81 | -0.51% | 13,428,400 |
| Jul 2, 2025 | 7.87 | 7.88 | 7.77 | 7.85 | 7.85 | -0.25% | 16,930,700 |
| Jul 1, 2025 | 7.72 | 7.87 | 7.69 | 7.87 | 7.87 | 1.68% | 23,337,114 |
| Jun 30, 2025 | 7.73 | 7.76 | 7.68 | 7.74 | 7.74 | -0.13% | 13,500,300 |
| Jun 27, 2025 | 7.70 | 7.77 | 7.66 | 7.75 | 7.75 | 0.52% | 16,934,800 |
| Jun 26, 2025 | 7.67 | 7.80 | 7.65 | 7.71 | 7.71 | 0.13% | 20,676,300 |
| Jun 25, 2025 | 7.67 | 7.73 | 7.60 | 7.70 | 7.70 | 0.26% | 19,546,000 |
| Jun 24, 2025 | 7.65 | 7.70 | 7.55 | 7.68 | 7.68 | -0.65% | 22,774,008 |
| Jun 23, 2025 | 7.51 | 7.79 | 7.51 | 7.73 | 7.73 | 1.71% | 19,972,440 |
| Jun 20, 2025 | 7.51 | 7.78 | 7.51 | 7.60 | 7.60 | 0.53% | 20,438,840 |
| Jun 19, 2025 | 7.78 | 7.78 | 7.54 | 7.56 | 7.56 | -4.18% | 21,192,500 |
| Jun 18, 2025 | 8.02 | 8.02 | 7.82 | 7.89 | 7.84 | -1.99% | 27,650,276 |
| Jun 17, 2025 | 7.81 | 8.09 | 7.76 | 8.05 | 8.00 | 2.03% | 48,201,301 |
| Jun 16, 2025 | 8.00 | 8.16 | 7.86 | 7.89 | 7.84 | 0.90% | 65,688,791 |