Shan Dong Lu Bei Chemical Co.,Ltd (SHA:600727)
China · Delayed Price · Currency is CNY 7.20
+0.16 (2.27%)
Jul 27, 2026, 3:00 PM CST
SHA:600727 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 6.82 | 6.87 | 6.61 | 6.86 | 6.86 | - | 15,957,300 |
| Jul 20, 2026 | 6.92 | 7.03 | 6.73 | 6.86 | 6.86 | -0.58% | 15,307,800 |
| Jul 17, 2026 | 6.96 | 7.12 | 6.80 | 6.90 | 6.90 | -0.86% | 15,010,601 |
| Jul 16, 2026 | 7.03 | 7.09 | 6.90 | 6.96 | 6.96 | -1.42% | 13,030,301 |
| Jul 15, 2026 | 6.94 | 7.15 | 6.90 | 7.06 | 7.06 | 1.29% | 15,310,600 |
| Jul 14, 2026 | 6.78 | 7.01 | 6.77 | 6.97 | 6.97 | 2.80% | 16,270,800 |
| Jul 13, 2026 | 6.86 | 7.03 | 6.72 | 6.78 | 6.78 | -0.44% | 19,866,378 |
| Jul 10, 2026 | 6.70 | 7.00 | 6.65 | 6.81 | 6.81 | 1.64% | 24,558,010 |
| Jul 9, 2026 | 6.88 | 6.97 | 6.58 | 6.70 | 6.70 | 3.72% | 30,497,040 |
| Jul 8, 2026 | 6.72 | 6.75 | 6.42 | 6.46 | 6.46 | -4.30% | 19,016,060 |
| Jul 7, 2026 | 7.00 | 7.03 | 6.70 | 6.75 | 6.75 | -3.71% | 14,570,300 |
| Jul 6, 2026 | 6.93 | 7.19 | 6.93 | 7.01 | 7.01 | 0.57% | 15,121,400 |
| Jul 3, 2026 | 7.07 | 7.08 | 6.85 | 6.97 | 6.97 | -1.27% | 17,870,203 |
| Jul 2, 2026 | 6.90 | 7.24 | 6.85 | 7.06 | 7.06 | 0.86% | 19,179,800 |
| Jul 1, 2026 | 6.70 | 7.07 | 6.66 | 7.00 | 7.00 | 4.17% | 24,948,000 |
| Jun 30, 2026 | 6.92 | 6.92 | 6.64 | 6.72 | 6.72 | -2.89% | 21,808,700 |
| Jun 29, 2026 | 7.05 | 7.14 | 6.76 | 6.92 | 6.92 | -2.54% | 18,889,340 |
| Jun 26, 2026 | 7.19 | 7.30 | 7.00 | 7.10 | 7.10 | -1.66% | 20,577,940 |
| Jun 25, 2026 | 7.54 | 7.61 | 7.18 | 7.22 | 7.22 | -4.62% | 26,553,900 |
| Jun 24, 2026 | 7.79 | 7.96 | 7.51 | 7.62 | 7.57 | -3.30% | 23,189,348 |
| Jun 23, 2026 | 7.85 | 8.09 | 7.79 | 7.88 | 7.83 | -0.76% | 33,913,411 |
| Jun 22, 2026 | 7.29 | 7.98 | 7.19 | 7.94 | 7.89 | 8.77% | 48,684,652 |
| Jun 18, 2026 | 7.40 | 7.89 | 7.28 | 7.30 | 7.25 | -1.62% | 35,411,800 |
| Jun 17, 2026 | 7.62 | 7.71 | 7.37 | 7.42 | 7.37 | -3.01% | 22,172,440 |
| Jun 16, 2026 | 7.85 | 7.86 | 7.63 | 7.65 | 7.60 | -2.55% | 23,294,140 |
| Jun 15, 2026 | 7.76 | 8.00 | 7.74 | 7.85 | 7.80 | 1.42% | 24,007,000 |
| Jun 12, 2026 | 7.63 | 7.87 | 7.43 | 7.74 | 7.69 | 1.84% | 28,839,120 |
| Jun 11, 2026 | 8.01 | 8.27 | 7.48 | 7.60 | 7.55 | -4.52% | 32,977,420 |
| Jun 10, 2026 | 7.69 | 8.00 | 7.62 | 7.96 | 7.91 | 1.92% | 28,596,420 |
| Jun 9, 2026 | 7.87 | 7.93 | 7.41 | 7.81 | 7.76 | 0.13% | 27,608,500 |
| Jun 8, 2026 | 8.00 | 8.23 | 7.72 | 7.80 | 7.75 | -5.80% | 32,146,801 |
| Jun 5, 2026 | 8.30 | 8.38 | 7.69 | 8.28 | 8.23 | -0.12% | 46,132,030 |
| Jun 4, 2026 | 8.48 | 8.48 | 8.20 | 8.29 | 8.24 | -3.15% | 37,478,960 |
| Jun 3, 2026 | 8.66 | 8.70 | 8.48 | 8.56 | 8.50 | -1.61% | 46,406,700 |
| Jun 2, 2026 | 9.01 | 9.18 | 8.51 | 8.70 | 8.64 | -1.58% | 75,352,150 |
| Jun 1, 2026 | 8.03 | 8.84 | 8.01 | 8.84 | 8.78 | 9.95% | 40,333,270 |
| May 29, 2026 | 8.16 | 8.20 | 7.96 | 8.04 | 7.99 | -1.83% | 19,453,500 |
| May 28, 2026 | 7.67 | 8.25 | 7.65 | 8.19 | 8.14 | 5.54% | 24,556,400 |
| May 27, 2026 | 7.98 | 8.06 | 7.69 | 7.76 | 7.71 | -3.36% | 19,334,200 |
| May 26, 2026 | 7.93 | 8.13 | 7.78 | 8.03 | 7.98 | 0.12% | 18,472,200 |
| May 25, 2026 | 8.26 | 8.35 | 7.95 | 8.02 | 7.97 | -3.49% | 20,527,000 |
| May 22, 2026 | 7.87 | 8.34 | 7.77 | 8.31 | 8.26 | 7.36% | 26,187,950 |
| May 21, 2026 | 8.11 | 8.17 | 7.72 | 7.74 | 7.69 | -4.68% | 23,495,900 |
| May 20, 2026 | 8.15 | 8.33 | 8.09 | 8.12 | 8.07 | -1.46% | 16,876,060 |
| May 19, 2026 | 8.17 | 8.26 | 8.10 | 8.24 | 8.19 | -0.12% | 20,643,200 |
| May 18, 2026 | 8.52 | 8.58 | 8.15 | 8.25 | 8.20 | -3.17% | 30,682,460 |
| May 15, 2026 | 8.39 | 8.79 | 8.36 | 8.52 | 8.46 | 1.31% | 42,572,040 |