Shan Dong Lu Bei Chemical Co.,Ltd (SHA:600727)
China · Delayed Price · Currency is CNY 7.43
+0.06 (0.81%)
Aug 21, 2026, 3:00 PM CST
SHA:600727 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |