Shanghai Bailian (Group) Co., Ltd. (SHA:600827)
China · Delayed Price · Currency is CNY 8.65
-0.02 (-0.23%)
Mar 16, 2026, 3:00 PM CST
Shanghai Bailian (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 8.67 | 8.71 | 8.62 | 8.65 | 8.65 | -0.23% | 6,449,590 |
| Mar 13, 2026 | 8.63 | 8.73 | 8.62 | 8.67 | 8.67 | 0.23% | 7,926,110 |
| Mar 12, 2026 | 8.66 | 8.71 | 8.63 | 8.65 | 8.65 | -0.23% | 7,561,417 |
| Mar 11, 2026 | 8.66 | 8.68 | 8.62 | 8.67 | 8.67 | - | 5,952,233 |
| Mar 10, 2026 | 8.65 | 8.70 | 8.62 | 8.67 | 8.67 | 0.23% | 6,705,965 |
| Mar 9, 2026 | 8.56 | 8.65 | 8.54 | 8.65 | 8.65 | - | 8,135,055 |
| Mar 6, 2026 | 8.60 | 8.67 | 8.55 | 8.65 | 8.65 | 0.93% | 6,285,380 |
| Mar 5, 2026 | 8.60 | 8.66 | 8.54 | 8.57 | 8.57 | 0.35% | 7,900,611 |
| Mar 4, 2026 | 8.70 | 8.75 | 8.51 | 8.54 | 8.54 | -2.40% | 12,418,870 |
| Mar 3, 2026 | 8.82 | 8.85 | 8.72 | 8.75 | 8.75 | -0.57% | 10,954,390 |
| Mar 2, 2026 | 8.85 | 8.89 | 8.77 | 8.80 | 8.80 | -1.23% | 10,561,700 |
| Feb 27, 2026 | 8.88 | 8.92 | 8.87 | 8.91 | 8.91 | 0.34% | 6,465,997 |
| Feb 26, 2026 | 8.94 | 8.95 | 8.86 | 8.88 | 8.88 | -0.78% | 10,101,070 |
| Feb 25, 2026 | 8.89 | 9.04 | 8.88 | 8.95 | 8.95 | 0.79% | 12,647,380 |
| Feb 24, 2026 | 8.92 | 8.98 | 8.87 | 8.88 | 8.88 | -0.22% | 11,242,780 |
| Feb 13, 2026 | 9.01 | 9.05 | 8.90 | 8.90 | 8.90 | -1.22% | 10,105,680 |
| Feb 12, 2026 | 9.11 | 9.13 | 8.99 | 9.01 | 9.01 | -1.21% | 13,067,900 |
| Feb 11, 2026 | 9.16 | 9.18 | 9.10 | 9.12 | 9.12 | -0.33% | 8,441,340 |
| Feb 10, 2026 | 9.19 | 9.20 | 9.10 | 9.15 | 9.15 | -0.54% | 12,028,790 |
| Feb 9, 2026 | 9.17 | 9.20 | 9.11 | 9.20 | 9.20 | 0.88% | 11,963,730 |
| Feb 6, 2026 | 9.23 | 9.26 | 9.12 | 9.12 | 9.12 | -1.19% | 14,667,470 |
| Feb 5, 2026 | 9.21 | 9.28 | 9.14 | 9.23 | 9.23 | 0.76% | 17,654,760 |
| Feb 4, 2026 | 9.07 | 9.20 | 9.03 | 9.16 | 9.16 | 0.99% | 15,715,420 |
| Feb 3, 2026 | 9.05 | 9.13 | 9.02 | 9.07 | 9.07 | 0.89% | 10,865,670 |
| Feb 2, 2026 | 9.12 | 9.21 | 8.99 | 8.99 | 8.99 | -1.64% | 15,086,429 |
| Jan 30, 2026 | 9.02 | 9.29 | 9.01 | 9.14 | 9.14 | 1.78% | 28,783,529 |
| Jan 29, 2026 | 8.92 | 9.02 | 8.84 | 8.98 | 8.98 | 0.34% | 12,360,920 |
| Jan 28, 2026 | 8.91 | 8.99 | 8.90 | 8.95 | 8.95 | 0.11% | 11,682,120 |
| Jan 27, 2026 | 9.10 | 9.14 | 8.92 | 8.94 | 8.94 | -1.87% | 18,459,370 |
| Jan 26, 2026 | 9.21 | 9.23 | 9.06 | 9.11 | 9.11 | -1.62% | 17,277,030 |
| Jan 23, 2026 | 9.20 | 9.29 | 9.19 | 9.26 | 9.26 | 0.76% | 12,186,870 |
| Jan 22, 2026 | 9.18 | 9.25 | 9.16 | 9.19 | 9.19 | 0.33% | 11,607,660 |
| Jan 21, 2026 | 9.26 | 9.33 | 9.13 | 9.16 | 9.16 | -1.72% | 14,636,070 |
| Jan 20, 2026 | 9.21 | 9.35 | 9.16 | 9.32 | 9.32 | 1.64% | 16,974,190 |
| Jan 19, 2026 | 9.06 | 9.25 | 9.03 | 9.17 | 9.17 | 1.33% | 14,573,034 |
| Jan 16, 2026 | 9.27 | 9.28 | 9.03 | 9.05 | 9.05 | -2.16% | 18,992,590 |
| Jan 15, 2026 | 9.20 | 9.29 | 9.17 | 9.25 | 9.25 | 0.33% | 13,413,460 |
| Jan 14, 2026 | 9.28 | 9.43 | 9.14 | 9.22 | 9.22 | -0.43% | 20,748,960 |
| Jan 13, 2026 | 9.35 | 9.50 | 9.23 | 9.26 | 9.26 | -1.28% | 27,027,450 |
| Jan 12, 2026 | 9.22 | 9.38 | 9.21 | 9.38 | 9.38 | 1.41% | 19,396,631 |
| Jan 9, 2026 | 9.05 | 9.40 | 9.03 | 9.25 | 9.25 | 2.10% | 27,913,890 |
| Jan 8, 2026 | 9.09 | 9.09 | 9.02 | 9.06 | 9.06 | -0.66% | 16,303,460 |
| Jan 7, 2026 | 9.04 | 9.26 | 9.02 | 9.12 | 9.12 | 0.88% | 21,874,400 |
| Jan 6, 2026 | 9.01 | 9.07 | 9.00 | 9.04 | 9.04 | 0.33% | 15,602,600 |
| Jan 5, 2026 | 8.99 | 9.03 | 8.96 | 9.01 | 9.01 | 0.22% | 14,554,520 |
| Dec 31, 2025 | 9.04 | 9.10 | 8.92 | 8.99 | 8.99 | -0.22% | 11,773,960 |
| Dec 30, 2025 | 9.15 | 9.16 | 8.99 | 9.01 | 9.01 | -1.64% | 14,925,590 |
| Dec 29, 2025 | 9.35 | 9.45 | 9.13 | 9.16 | 9.16 | -2.03% | 16,779,590 |
| Dec 26, 2025 | 9.36 | 9.43 | 9.30 | 9.35 | 9.35 | -0.32% | 14,987,460 |
| Dec 25, 2025 | 9.35 | 9.46 | 9.33 | 9.38 | 9.38 | 0.43% | 13,307,810 |