Shan Dong Lu Bei Chemical Co.,Ltd (SHA:600727)
China · Delayed Price · Currency is CNY 7.41
0.00 (0.00%)
At close: Jan 23, 2026
SHA:600727 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 6.89 | 6.89 | 6.81 | 6.83 | 6.83 | -0.58% | 3,189,300 |
| Dec 22, 2025 | 6.87 | 6.92 | 6.82 | 6.87 | 6.87 | 0.15% | 4,408,982 |
| Dec 19, 2025 | 6.75 | 6.93 | 6.75 | 6.86 | 6.86 | 1.33% | 5,220,801 |
| Dec 18, 2025 | 6.66 | 6.82 | 6.66 | 6.77 | 6.77 | 0.89% | 3,903,282 |
| Dec 17, 2025 | 6.69 | 6.72 | 6.58 | 6.71 | 6.71 | 0.30% | 4,238,700 |
| Dec 16, 2025 | 6.82 | 6.82 | 6.68 | 6.69 | 6.69 | -1.91% | 4,701,200 |
| Dec 15, 2025 | 6.81 | 6.84 | 6.73 | 6.82 | 6.82 | 0.15% | 3,296,100 |
| Dec 12, 2025 | 6.95 | 6.95 | 6.78 | 6.81 | 6.81 | -1.73% | 7,767,400 |
| Dec 11, 2025 | 6.98 | 7.01 | 6.93 | 6.93 | 6.93 | -1.00% | 4,777,564 |
| Dec 10, 2025 | 6.94 | 7.04 | 6.93 | 7.00 | 7.00 | 0.29% | 4,531,600 |
| Dec 9, 2025 | 7.04 | 7.05 | 6.96 | 6.98 | 6.98 | -0.99% | 3,837,664 |
| Dec 8, 2025 | 7.01 | 7.08 | 6.98 | 7.05 | 7.05 | 0.14% | 4,329,461 |
| Dec 5, 2025 | 6.98 | 7.05 | 6.93 | 7.04 | 7.04 | 1.00% | 3,660,500 |
| Dec 4, 2025 | 7.05 | 7.07 | 6.95 | 6.97 | 6.97 | -1.27% | 4,836,580 |
| Dec 3, 2025 | 7.11 | 7.14 | 7.03 | 7.06 | 7.06 | -0.42% | 5,054,701 |
| Dec 2, 2025 | 7.12 | 7.14 | 7.07 | 7.09 | 7.09 | -0.70% | 4,380,700 |
| Dec 1, 2025 | 7.19 | 7.23 | 7.11 | 7.14 | 7.14 | -0.83% | 7,533,000 |
| Nov 28, 2025 | 7.07 | 7.28 | 7.03 | 7.20 | 7.20 | 2.27% | 9,906,866 |
| Nov 27, 2025 | 7.02 | 7.09 | 7.00 | 7.04 | 7.04 | 0.43% | 4,455,260 |
| Nov 26, 2025 | 7.07 | 7.12 | 7.00 | 7.01 | 7.01 | -0.85% | 6,137,160 |
| Nov 25, 2025 | 7.06 | 7.11 | 7.00 | 7.07 | 7.07 | 0.57% | 5,920,310 |
| Nov 24, 2025 | 7.11 | 7.11 | 6.93 | 7.03 | 7.03 | -0.42% | 11,575,980 |
| Nov 21, 2025 | 7.51 | 7.52 | 7.05 | 7.06 | 7.06 | -6.49% | 20,794,800 |
| Nov 20, 2025 | 7.73 | 7.78 | 7.52 | 7.55 | 7.55 | -2.33% | 10,024,600 |
| Nov 19, 2025 | 7.70 | 7.82 | 7.64 | 7.73 | 7.73 | 1.05% | 13,290,900 |
| Nov 18, 2025 | 7.84 | 7.86 | 7.60 | 7.65 | 7.65 | -2.67% | 13,550,590 |
| Nov 17, 2025 | 7.77 | 7.88 | 7.72 | 7.86 | 7.86 | 1.16% | 10,754,700 |
| Nov 14, 2025 | 7.84 | 7.92 | 7.77 | 7.77 | 7.77 | -1.40% | 11,547,000 |
| Nov 13, 2025 | 7.71 | 7.90 | 7.71 | 7.88 | 7.88 | 2.20% | 18,336,920 |