Shanghai Bailian (Group) Co., Ltd. (SHA:600827)
China · Delayed Price · Currency is CNY 8.96
+0.02 (0.22%)
Jan 28, 2026, 2:14 PM CST
Shanghai Bailian (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 8.91 | 8.99 | 8.90 | 8.95 | - | 0.11% | 7,074,800 |
| 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 |
| Dec 24, 2025 | 9.42 | 9.42 | 9.30 | 9.34 | 9.34 | -1.06% | 17,487,300 |
| Dec 23, 2025 | 9.52 | 9.53 | 9.36 | 9.44 | 9.44 | -1.46% | 22,884,010 |
| Dec 22, 2025 | 9.52 | 9.73 | 9.48 | 9.58 | 9.58 | 0.10% | 34,409,720 |
| Dec 19, 2025 | 9.39 | 9.61 | 9.29 | 9.57 | 9.57 | 1.92% | 33,046,680 |
| Dec 18, 2025 | 9.16 | 9.46 | 9.16 | 9.39 | 9.39 | 1.73% | 28,119,126 |
| Dec 17, 2025 | 9.20 | 9.30 | 9.11 | 9.23 | 9.23 | 0.33% | 16,765,040 |
| Dec 16, 2025 | 9.01 | 9.33 | 9.00 | 9.20 | 9.20 | 2.00% | 21,763,770 |
| Dec 15, 2025 | 8.90 | 9.08 | 8.89 | 9.02 | 9.02 | 1.35% | 10,429,530 |
| Dec 12, 2025 | 8.93 | 9.00 | 8.86 | 8.90 | 8.90 | -0.34% | 8,155,283 |
| Dec 11, 2025 | 9.23 | 9.23 | 8.92 | 8.93 | 8.93 | -2.83% | 15,372,800 |
| Dec 10, 2025 | 9.08 | 9.22 | 9.06 | 9.19 | 9.19 | 1.77% | 16,796,210 |
| Dec 9, 2025 | 9.01 | 9.09 | 8.90 | 9.03 | 9.03 | - | 8,370,926 |
| Dec 8, 2025 | 8.98 | 9.10 | 8.96 | 9.03 | 9.03 | 0.67% | 7,824,717 |
| Dec 5, 2025 | 8.90 | 9.00 | 8.84 | 8.97 | 8.97 | 0.79% | 5,616,500 |
| Dec 4, 2025 | 9.03 | 9.04 | 8.87 | 8.90 | 8.90 | -1.44% | 7,449,717 |
| Dec 3, 2025 | 9.09 | 9.11 | 9.01 | 9.03 | 9.03 | -0.99% | 8,882,622 |
| Dec 2, 2025 | 9.07 | 9.16 | 9.04 | 9.12 | 9.12 | 0.22% | 7,752,895 |
| Dec 1, 2025 | 9.04 | 9.12 | 9.01 | 9.10 | 9.10 | 0.66% | 9,717,100 |
| Nov 28, 2025 | 8.77 | 9.11 | 8.72 | 9.04 | 9.04 | 2.73% | 16,290,340 |
| Nov 27, 2025 | 8.88 | 8.96 | 8.79 | 8.80 | 8.80 | -0.79% | 8,941,733 |
| Nov 26, 2025 | 8.75 | 8.88 | 8.74 | 8.87 | 8.87 | 1.49% | 8,938,262 |
| Nov 25, 2025 | 8.72 | 8.78 | 8.70 | 8.74 | 8.74 | 0.34% | 6,979,581 |
| Nov 24, 2025 | 8.71 | 8.79 | 8.69 | 8.71 | 8.71 | - | 6,967,700 |
| Nov 21, 2025 | 8.93 | 9.02 | 8.71 | 8.71 | 8.71 | -2.90% | 14,148,830 |
| Nov 20, 2025 | 9.12 | 9.12 | 8.96 | 8.97 | 8.97 | -1.21% | 9,469,700 |
| Nov 19, 2025 | 9.12 | 9.17 | 9.06 | 9.08 | 9.08 | -0.55% | 6,164,152 |
| Nov 18, 2025 | 9.17 | 9.19 | 9.06 | 9.13 | 9.13 | -0.65% | 8,787,436 |