Shanghai Bailian (Group) Co., Ltd. (SHA:600827)
China · Delayed Price · Currency is CNY 9.85
+0.01 (0.10%)
Aug 1, 2025, 2:45 PM CST
Shanghai Bailian (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.82 | 10.02 | 9.80 | 9.86 | 9.86 | 0.20% | 15,969,700 |
| Jul 31, 2025 | 9.85 | 9.90 | 9.66 | 9.84 | 9.84 | -0.61% | 17,277,751 |
| Jul 30, 2025 | 9.77 | 9.93 | 9.70 | 9.90 | 9.90 | 1.02% | 14,151,519 |
| Jul 29, 2025 | 9.80 | 9.85 | 9.67 | 9.80 | 9.80 | - | 11,752,049 |
| Jul 28, 2025 | 9.79 | 9.86 | 9.72 | 9.80 | 9.80 | 0.31% | 11,201,224 |
| Jul 25, 2025 | 9.80 | 9.87 | 9.72 | 9.77 | 9.77 | -0.41% | 12,389,747 |
| Jul 24, 2025 | 9.65 | 9.87 | 9.63 | 9.81 | 9.81 | 1.98% | 20,605,530 |
| Jul 23, 2025 | 9.70 | 9.75 | 9.62 | 9.62 | 9.62 | -0.52% | 12,547,791 |
| Jul 22, 2025 | 9.65 | 9.71 | 9.57 | 9.67 | 9.67 | 0.31% | 11,440,134 |
| Jul 21, 2025 | 9.51 | 9.74 | 9.51 | 9.64 | 9.64 | 0.63% | 18,052,068 |
| Jul 18, 2025 | 9.47 | 9.65 | 9.40 | 9.58 | 9.58 | 2.13% | 18,021,809 |
| Jul 17, 2025 | 9.43 | 9.58 | 9.35 | 9.38 | 9.38 | 0.43% | 16,322,101 |
| Jul 16, 2025 | 9.30 | 9.41 | 9.27 | 9.34 | 9.34 | 0.86% | 10,035,988 |
| Jul 15, 2025 | 9.34 | 9.37 | 9.21 | 9.26 | 9.26 | -0.64% | 11,283,032 |
| Jul 14, 2025 | 9.42 | 9.45 | 9.31 | 9.32 | 9.32 | -2.10% | 17,492,250 |
| Jul 11, 2025 | 9.26 | 9.67 | 9.25 | 9.52 | 9.52 | 2.81% | 31,168,398 |
| Jul 10, 2025 | 9.20 | 9.28 | 9.19 | 9.26 | 9.26 | 0.54% | 9,011,023 |
| Jul 9, 2025 | 9.16 | 9.25 | 9.15 | 9.21 | 9.21 | 0.33% | 10,561,297 |
| Jul 8, 2025 | 9.14 | 9.19 | 9.13 | 9.18 | 9.18 | 0.33% | 6,559,140 |
| Jul 7, 2025 | 9.16 | 9.20 | 9.14 | 9.15 | 9.15 | -0.54% | 6,908,520 |
| Jul 4, 2025 | 9.15 | 9.23 | 9.13 | 9.20 | 9.20 | 0.66% | 9,438,094 |
| Jul 3, 2025 | 9.13 | 9.16 | 9.11 | 9.14 | 9.14 | 0.11% | 5,395,786 |
| Jul 2, 2025 | 9.14 | 9.15 | 9.11 | 9.13 | 9.13 | -0.11% | 5,786,686 |
| Jul 1, 2025 | 9.15 | 9.17 | 9.10 | 9.14 | 9.14 | - | 5,741,075 |
| Jun 30, 2025 | 9.15 | 9.17 | 9.11 | 9.14 | 9.14 | -0.11% | 7,829,221 |
| Jun 27, 2025 | 9.19 | 9.25 | 9.15 | 9.15 | 9.15 | -0.65% | 6,345,394 |
| Jun 26, 2025 | 9.29 | 9.29 | 9.19 | 9.21 | 9.21 | -0.43% | 7,497,209 |
| Jun 25, 2025 | 9.15 | 9.28 | 9.12 | 9.25 | 9.25 | 1.65% | 11,254,813 |
| Jun 24, 2025 | 9.02 | 9.12 | 9.00 | 9.10 | 9.10 | 1.11% | 5,463,379 |
| Jun 23, 2025 | 8.99 | 9.02 | 8.95 | 9.00 | 9.00 | - | 4,103,874 |
| Jun 20, 2025 | 8.99 | 9.04 | 8.98 | 9.00 | 9.00 | 0.22% | 4,643,871 |
| Jun 19, 2025 | 9.10 | 9.10 | 8.95 | 8.98 | 8.98 | -1.32% | 6,989,729 |
| Jun 18, 2025 | 9.13 | 9.15 | 9.06 | 9.10 | 9.10 | -0.55% | 4,953,581 |
| Jun 17, 2025 | 9.18 | 9.18 | 9.11 | 9.15 | 9.15 | -0.11% | 5,292,459 |
| Jun 16, 2025 | 9.17 | 9.22 | 9.15 | 9.16 | 9.16 | -0.33% | 7,953,409 |
| Jun 13, 2025 | 9.24 | 9.27 | 9.16 | 9.19 | 9.19 | -0.54% | 8,892,500 |
| Jun 12, 2025 | 9.24 | 9.29 | 9.20 | 9.24 | 9.24 | - | 7,670,835 |
| Jun 11, 2025 | 9.20 | 9.28 | 9.17 | 9.24 | 9.24 | 0.65% | 6,528,397 |
| Jun 10, 2025 | 9.30 | 9.33 | 9.16 | 9.18 | 9.18 | -1.29% | 9,025,385 |
| Jun 9, 2025 | 9.30 | 9.32 | 9.26 | 9.30 | 9.30 | -0.11% | 7,675,100 |
| Jun 6, 2025 | 9.41 | 9.63 | 9.30 | 9.31 | 9.31 | 0.76% | 15,592,154 |
| Jun 5, 2025 | 9.33 | 9.33 | 9.21 | 9.24 | 9.24 | -0.96% | 7,056,048 |
| Jun 4, 2025 | 9.23 | 9.34 | 9.21 | 9.33 | 9.33 | 1.30% | 7,370,531 |
| Jun 3, 2025 | 9.25 | 9.30 | 9.20 | 9.21 | 9.21 | -0.86% | 8,686,630 |
| May 30, 2025 | 9.37 | 9.38 | 9.24 | 9.29 | 9.29 | -0.75% | 6,443,750 |
| May 29, 2025 | 9.35 | 9.40 | 9.26 | 9.36 | 9.36 | -0.11% | 9,699,708 |
| May 28, 2025 | 9.18 | 9.43 | 9.16 | 9.37 | 9.37 | 2.29% | 17,125,234 |
| May 27, 2025 | 9.18 | 9.20 | 9.13 | 9.16 | 9.16 | -0.11% | 4,898,443 |
| May 26, 2025 | 9.16 | 9.19 | 9.11 | 9.17 | 9.17 | 0.33% | 4,759,776 |
| May 23, 2025 | 9.27 | 9.29 | 9.13 | 9.14 | 9.14 | -1.61% | 10,438,422 |