Shan Dong Lu Bei Chemical Co.,Ltd (SHA:600727)
China · Delayed Price · Currency is CNY 8.24
-0.01 (-0.12%)
May 19, 2026, 3:00 PM CST
SHA:600727 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 8.17 | 8.24 | 8.10 | 8.22 | - | -0.36% | 14,276,600 |
| 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 |
| Mar 26, 2026 | 7.10 | 7.32 | 7.02 | 7.09 | 7.09 | -0.56% | 17,253,200 |
| Mar 25, 2026 | 6.99 | 7.19 | 6.92 | 7.13 | 7.13 | 2.30% | 16,029,000 |
| Mar 24, 2026 | 6.93 | 6.99 | 6.64 | 6.97 | 6.97 | 2.05% | 17,390,300 |
| Mar 23, 2026 | 6.90 | 7.19 | 6.76 | 6.83 | 6.83 | -2.71% | 21,802,580 |
| Mar 20, 2026 | 7.39 | 7.43 | 7.01 | 7.02 | 7.02 | -5.90% | 24,767,500 |
| Mar 19, 2026 | 7.86 | 7.90 | 7.42 | 7.46 | 7.46 | -4.36% | 28,196,300 |
| Mar 18, 2026 | 7.94 | 7.96 | 7.69 | 7.80 | 7.80 | -2.13% | 20,419,030 |
| Mar 17, 2026 | 8.09 | 8.48 | 7.92 | 7.97 | 7.97 | -1.85% | 30,222,210 |
| Mar 16, 2026 | 8.17 | 8.61 | 8.07 | 8.12 | 8.12 | -1.81% | 37,529,040 |
| Mar 13, 2026 | 8.16 | 8.48 | 8.11 | 8.27 | 8.27 | 1.60% | 41,142,040 |
| Mar 12, 2026 | 8.13 | 8.28 | 8.02 | 8.14 | 8.14 | -0.25% | 31,878,980 |
| Mar 11, 2026 | 7.86 | 8.20 | 7.70 | 8.16 | 8.16 | 3.16% | 39,004,310 |
| Mar 10, 2026 | 7.96 | 8.11 | 7.89 | 7.91 | 7.91 | -2.22% | 26,568,680 |
| Mar 9, 2026 | 8.44 | 8.45 | 8.07 | 8.09 | 8.09 | -2.18% | 37,474,060 |
| Mar 6, 2026 | 7.90 | 8.30 | 7.88 | 8.27 | 8.27 | 3.63% | 38,129,110 |
| Mar 5, 2026 | 8.13 | 8.14 | 7.77 | 7.98 | 7.98 | -0.87% | 37,866,390 |