Shan Dong Lu Bei Chemical Co.,Ltd (SHA:600727)
China · Delayed Price · Currency is CNY 7.96
+0.15 (1.92%)
Jun 10, 2026, 3:00 PM CST
SHA:600727 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 7.69 | 8.00 | 7.62 | 7.87 | - | 0.77% | 19,689,220 |
| Jun 9, 2026 | 7.87 | 7.93 | 7.41 | 7.81 | 7.81 | 0.13% | 27,608,500 |
| Jun 8, 2026 | 8.00 | 8.23 | 7.72 | 7.80 | 7.80 | -5.80% | 32,146,801 |
| Jun 5, 2026 | 8.30 | 8.38 | 7.69 | 8.28 | 8.28 | -0.12% | 46,132,030 |
| Jun 4, 2026 | 8.48 | 8.48 | 8.20 | 8.29 | 8.29 | -3.15% | 37,478,960 |
| Jun 3, 2026 | 8.66 | 8.70 | 8.48 | 8.56 | 8.56 | -1.61% | 46,406,700 |
| Jun 2, 2026 | 9.01 | 9.18 | 8.51 | 8.70 | 8.70 | -1.58% | 75,352,150 |
| Jun 1, 2026 | 8.03 | 8.84 | 8.01 | 8.84 | 8.84 | 9.95% | 40,333,270 |
| May 29, 2026 | 8.16 | 8.20 | 7.96 | 8.04 | 8.04 | -1.83% | 19,453,500 |
| May 28, 2026 | 7.67 | 8.25 | 7.65 | 8.19 | 8.19 | 5.54% | 24,556,400 |
| May 27, 2026 | 7.98 | 8.06 | 7.69 | 7.76 | 7.76 | -3.36% | 19,334,200 |
| May 26, 2026 | 7.93 | 8.13 | 7.78 | 8.03 | 8.03 | 0.12% | 18,472,200 |
| May 25, 2026 | 8.26 | 8.35 | 7.95 | 8.02 | 8.02 | -3.49% | 20,527,000 |
| May 22, 2026 | 7.87 | 8.34 | 7.77 | 8.31 | 8.31 | 7.36% | 26,187,950 |
| May 21, 2026 | 8.11 | 8.17 | 7.72 | 7.74 | 7.74 | -4.68% | 23,495,900 |
| May 20, 2026 | 8.15 | 8.33 | 8.09 | 8.12 | 8.12 | -1.46% | 16,876,060 |
| May 19, 2026 | 8.17 | 8.26 | 8.10 | 8.24 | 8.24 | -0.12% | 20,643,200 |
| May 18, 2026 | 8.52 | 8.58 | 8.15 | 8.25 | 8.25 | -3.17% | 30,682,460 |
| May 15, 2026 | 8.39 | 8.79 | 8.36 | 8.52 | 8.52 | 1.31% | 42,572,040 |
| May 14, 2026 | 8.37 | 8.55 | 8.25 | 8.41 | 8.41 | 1.33% | 30,272,700 |
| May 13, 2026 | 8.08 | 8.40 | 8.08 | 8.30 | 8.30 | 2.22% | 25,097,790 |
| May 12, 2026 | 8.10 | 8.15 | 7.98 | 8.12 | 8.12 | 0.25% | 18,323,500 |
| May 11, 2026 | 8.15 | 8.18 | 8.03 | 8.10 | 8.10 | -1.10% | 17,207,720 |
| May 8, 2026 | 8.07 | 8.21 | 8.04 | 8.19 | 8.19 | 1.49% | 20,669,100 |
| May 7, 2026 | 8.26 | 8.28 | 8.02 | 8.07 | 8.07 | -1.94% | 26,659,890 |
| May 6, 2026 | 8.06 | 8.23 | 7.85 | 8.23 | 8.23 | 1.98% | 38,164,520 |
| Apr 30, 2026 | 8.08 | 8.25 | 8.03 | 8.07 | 8.07 | -0.12% | 28,065,660 |
| Apr 29, 2026 | 7.94 | 8.09 | 7.85 | 8.08 | 8.08 | 2.15% | 25,263,230 |
| Apr 28, 2026 | 7.92 | 8.06 | 7.85 | 7.91 | 7.91 | -0.75% | 19,835,900 |
| Apr 27, 2026 | 7.98 | 8.01 | 7.76 | 7.97 | 7.97 | -0.62% | 21,899,460 |
| Apr 24, 2026 | 7.86 | 8.09 | 7.81 | 8.02 | 8.02 | 0.75% | 29,550,370 |
| Apr 23, 2026 | 7.87 | 8.04 | 7.86 | 7.96 | 7.96 | 0.63% | 31,186,990 |
| Apr 22, 2026 | 7.94 | 7.98 | 7.81 | 7.91 | 7.91 | -0.25% | 29,424,600 |
| Apr 21, 2026 | 7.80 | 7.98 | 7.71 | 7.93 | 7.93 | 1.67% | 48,955,300 |
| Apr 20, 2026 | 7.69 | 8.16 | 7.61 | 7.80 | 7.80 | 1.43% | 75,764,070 |
| Apr 17, 2026 | 7.30 | 7.69 | 7.30 | 7.69 | 7.69 | 10.01% | 47,653,830 |
| Apr 16, 2026 | 6.90 | 7.00 | 6.90 | 6.99 | 6.99 | 1.30% | 9,930,240 |
| Apr 15, 2026 | 7.09 | 7.10 | 6.88 | 6.90 | 6.90 | -2.68% | 17,301,900 |
| Apr 14, 2026 | 7.23 | 7.25 | 7.04 | 7.09 | 7.09 | -1.66% | 17,059,820 |
| Apr 13, 2026 | 7.26 | 7.26 | 7.03 | 7.21 | 7.21 | 0.70% | 16,635,360 |
| Apr 10, 2026 | 7.20 | 7.29 | 7.12 | 7.16 | 7.16 | -0.42% | 16,649,580 |
| Apr 9, 2026 | 7.29 | 7.30 | 7.07 | 7.19 | 7.19 | -0.96% | 23,460,320 |
| Apr 8, 2026 | 7.22 | 7.28 | 7.10 | 7.26 | 7.26 | -1.76% | 33,875,440 |
| Apr 7, 2026 | 7.11 | 7.43 | 6.90 | 7.39 | 7.39 | 4.08% | 32,816,190 |
| Apr 3, 2026 | 7.65 | 7.77 | 7.07 | 7.10 | 7.10 | -4.57% | 37,385,800 |
| Apr 2, 2026 | 7.53 | 7.63 | 7.36 | 7.44 | 7.44 | -0.40% | 23,528,410 |
| Apr 1, 2026 | 7.72 | 7.80 | 7.43 | 7.47 | 7.47 | -2.35% | 22,225,540 |
| Mar 31, 2026 | 7.90 | 7.98 | 7.63 | 7.65 | 7.65 | -2.55% | 34,047,100 |
| Mar 30, 2026 | 7.80 | 8.16 | 7.71 | 7.85 | 7.85 | 0.64% | 57,439,040 |
| Mar 27, 2026 | 7.25 | 7.80 | 7.25 | 7.80 | 7.80 | 10.01% | 29,962,620 |