Shan Dong Lu Bei Chemical Co.,Ltd (SHA:600727)
China · Delayed Price · Currency is CNY 7.49
+0.06 (0.81%)
Sep 30, 2026, 3:00 PM CST
SHA:600727 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.45 | 7.59 | 7.44 | 7.49 | 7.49 | 0.81% | 7,373,400 |
| Sep 29, 2026 | 7.41 | 7.48 | 7.40 | 7.43 | 7.43 | -0.40% | 5,514,982 |
| Sep 28, 2026 | 7.60 | 7.64 | 7.39 | 7.46 | 7.46 | -1.97% | 9,100,784 |
| Sep 24, 2026 | 7.49 | 7.65 | 7.47 | 7.61 | 7.61 | 1.20% | 10,093,046 |
| Sep 23, 2026 | 7.57 | 7.59 | 7.47 | 7.52 | 7.52 | -1.18% | 7,025,200 |
| Sep 22, 2026 | 7.60 | 7.64 | 7.51 | 7.61 | 7.61 | -0.13% | 10,817,971 |
| Sep 21, 2026 | 7.50 | 7.64 | 7.47 | 7.62 | 7.62 | 1.74% | 8,819,900 |
| Sep 18, 2026 | 7.49 | 7.61 | 7.43 | 7.49 | 7.49 | 1.08% | 8,036,645 |
| Sep 17, 2026 | 7.46 | 7.49 | 7.33 | 7.41 | 7.41 | -1.33% | 7,383,900 |
| Sep 16, 2026 | 7.36 | 7.52 | 7.31 | 7.51 | 7.51 | 1.76% | 9,013,200 |
| Sep 15, 2026 | 7.56 | 7.58 | 7.36 | 7.38 | 7.38 | -2.64% | 9,478,400 |
| Sep 14, 2026 | 7.57 | 7.65 | 7.48 | 7.58 | 7.58 | - | 8,262,800 |
| Sep 11, 2026 | 7.75 | 7.83 | 7.49 | 7.58 | 7.58 | -2.94% | 14,267,600 |
| Sep 10, 2026 | 8.00 | 8.01 | 7.80 | 7.81 | 7.81 | -2.50% | 12,658,583 |
| Sep 9, 2026 | 7.98 | 8.07 | 7.95 | 8.01 | 8.01 | -0.25% | 15,703,800 |
| Sep 8, 2026 | 7.70 | 8.04 | 7.67 | 8.03 | 8.03 | 3.88% | 23,249,501 |
| Sep 7, 2026 | 7.71 | 7.81 | 7.62 | 7.73 | 7.73 | 0.13% | 10,829,148 |
| Sep 4, 2026 | 7.82 | 7.87 | 7.66 | 7.72 | 7.72 | -0.64% | 13,979,200 |
| Sep 3, 2026 | 7.89 | 7.93 | 7.73 | 7.77 | 7.77 | -2.02% | 15,732,951 |
| Sep 2, 2026 | 7.97 | 8.05 | 7.82 | 7.93 | 7.93 | -1.00% | 16,773,200 |
| Sep 1, 2026 | 7.81 | 8.02 | 7.77 | 8.01 | 8.01 | 2.56% | 25,358,056 |
| Aug 31, 2026 | 7.79 | 7.86 | 7.69 | 7.81 | 7.81 | -0.38% | 18,929,600 |
| Aug 28, 2026 | 7.62 | 7.89 | 7.59 | 7.84 | 7.84 | 3.02% | 26,432,600 |
| Aug 27, 2026 | 7.56 | 7.65 | 7.51 | 7.61 | 7.61 | 0.13% | 12,752,100 |
| Aug 26, 2026 | 7.50 | 7.64 | 7.46 | 7.60 | 7.60 | 0.66% | 13,990,146 |
| Aug 25, 2026 | 7.45 | 7.58 | 7.41 | 7.55 | 7.55 | 1.48% | 13,954,717 |
| Aug 24, 2026 | 7.41 | 7.50 | 7.33 | 7.44 | 7.44 | 0.13% | 9,064,000 |
| Aug 21, 2026 | 7.35 | 7.44 | 7.21 | 7.43 | 7.43 | 0.81% | 11,574,600 |
| Aug 20, 2026 | 7.41 | 7.49 | 7.32 | 7.37 | 7.37 | - | 11,748,200 |
| Aug 19, 2026 | 7.49 | 7.52 | 7.35 | 7.37 | 7.37 | -2.51% | 13,070,200 |
| Aug 18, 2026 | 7.43 | 7.60 | 7.42 | 7.56 | 7.56 | 1.07% | 13,863,300 |
| Aug 17, 2026 | 7.32 | 7.50 | 7.29 | 7.48 | 7.48 | 2.05% | 11,889,226 |
| Aug 14, 2026 | 7.34 | 7.39 | 7.24 | 7.33 | 7.33 | -0.27% | 9,036,524 |
| Aug 13, 2026 | 7.45 | 7.50 | 7.35 | 7.35 | 7.35 | -1.87% | 12,689,374 |
| Aug 12, 2026 | 7.52 | 7.53 | 7.41 | 7.49 | 7.49 | -0.27% | 10,936,978 |
| Aug 11, 2026 | 7.60 | 7.66 | 7.48 | 7.51 | 7.51 | -2.09% | 13,686,524 |
| Aug 10, 2026 | 7.52 | 7.68 | 7.48 | 7.67 | 7.67 | 1.86% | 19,480,201 |
| Aug 7, 2026 | 7.58 | 7.63 | 7.43 | 7.53 | 7.53 | -1.44% | 21,608,101 |
| Aug 6, 2026 | 7.56 | 7.68 | 7.40 | 7.64 | 7.64 | 1.46% | 36,913,500 |
| Aug 5, 2026 | 7.39 | 7.53 | 7.36 | 7.53 | 7.53 | 1.48% | 14,805,843 |
| Aug 4, 2026 | 7.49 | 7.50 | 7.32 | 7.42 | 7.42 | -0.54% | 11,556,500 |
| Aug 3, 2026 | 7.29 | 7.47 | 7.26 | 7.46 | 7.46 | 2.33% | 12,686,338 |
| Jul 31, 2026 | 7.25 | 7.33 | 7.25 | 7.29 | 7.29 | 0.14% | 11,343,692 |
| Jul 30, 2026 | 7.28 | 7.41 | 7.23 | 7.28 | 7.28 | -0.68% | 13,137,700 |
| Jul 29, 2026 | 7.26 | 7.39 | 7.20 | 7.33 | 7.33 | 0.55% | 16,480,500 |
| Jul 28, 2026 | 7.15 | 7.37 | 7.15 | 7.29 | 7.29 | 1.25% | 14,901,173 |
| Jul 27, 2026 | 7.00 | 7.23 | 6.93 | 7.20 | 7.20 | 2.27% | 14,459,200 |
| Jul 24, 2026 | 7.26 | 7.36 | 7.03 | 7.04 | 7.04 | -4.35% | 20,214,400 |
| Jul 23, 2026 | 6.75 | 7.46 | 6.75 | 7.36 | 7.36 | 8.55% | 35,838,300 |
| Jul 22, 2026 | 6.85 | 6.91 | 6.73 | 6.78 | 6.78 | -1.17% | 11,782,700 |