Shanghai Bailian (Group) Co., Ltd. (SHA:600827)
China · Delayed Price · Currency is CNY 7.65
-0.18 (-2.30%)
Jul 17, 2026, 3:00 PM CST
Shanghai Bailian (Group) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 7.78 | 7.97 | 7.65 | 7.65 | 7.65 | -2.30% | 20,354,933 |
| Jul 16, 2026 | 7.85 | 7.89 | 7.67 | 7.83 | 7.83 | -0.25% | 19,572,700 |
| Jul 15, 2026 | 7.60 | 7.90 | 7.50 | 7.85 | 7.85 | 0.77% | 18,686,600 |
| Jul 14, 2026 | 7.67 | 7.85 | 7.66 | 7.79 | 7.79 | 1.96% | 14,243,416 |
| Jul 13, 2026 | 7.54 | 7.68 | 7.51 | 7.64 | 7.64 | 0.92% | 11,430,839 |
| Jul 10, 2026 | 7.48 | 7.62 | 7.38 | 7.57 | 7.57 | 1.34% | 9,412,568 |
| Jul 9, 2026 | 7.58 | 7.60 | 7.39 | 7.47 | 7.47 | -0.93% | 10,446,555 |
| Jul 8, 2026 | 7.61 | 7.81 | 7.56 | 7.69 | 7.54 | 1.05% | 11,180,880 |
| Jul 7, 2026 | 7.81 | 7.81 | 7.58 | 7.61 | 7.46 | -2.56% | 7,759,331 |
| Jul 6, 2026 | 7.61 | 7.82 | 7.57 | 7.81 | 7.66 | 2.63% | 11,539,622 |
| Jul 3, 2026 | 7.59 | 7.68 | 7.56 | 7.61 | 7.46 | 0.40% | 10,689,406 |
| Jul 2, 2026 | 7.51 | 7.61 | 7.44 | 7.58 | 7.43 | 0.93% | 10,617,489 |
| Jul 1, 2026 | 7.41 | 7.56 | 7.38 | 7.51 | 7.36 | 1.35% | 11,105,385 |
| Jun 30, 2026 | 7.65 | 7.73 | 7.40 | 7.41 | 7.27 | -3.64% | 12,667,894 |
| Jun 29, 2026 | 7.58 | 7.76 | 7.43 | 7.69 | 7.54 | 1.32% | 11,070,117 |
| Jun 26, 2026 | 7.76 | 7.76 | 7.58 | 7.59 | 7.44 | -2.19% | 8,217,417 |
| Jun 25, 2026 | 7.85 | 7.90 | 7.72 | 7.76 | 7.61 | -1.27% | 7,962,692 |
| Jun 24, 2026 | 8.08 | 8.08 | 7.84 | 7.86 | 7.71 | -1.87% | 7,776,350 |
| Jun 23, 2026 | 7.92 | 8.13 | 7.90 | 8.01 | 7.85 | 1.01% | 9,049,455 |
| Jun 22, 2026 | 7.80 | 7.98 | 7.61 | 7.93 | 7.78 | 1.15% | 10,180,780 |
| Jun 18, 2026 | 7.98 | 8.00 | 7.82 | 7.84 | 7.69 | -1.75% | 7,790,535 |
| Jun 17, 2026 | 8.10 | 8.11 | 7.93 | 7.98 | 7.82 | -1.48% | 8,817,665 |
| Jun 16, 2026 | 8.13 | 8.15 | 8.03 | 8.10 | 7.94 | -0.61% | 8,888,148 |
| Jun 15, 2026 | 8.07 | 8.19 | 8.02 | 8.15 | 7.99 | 0.99% | 12,540,950 |
| Jun 12, 2026 | 7.91 | 8.09 | 7.85 | 8.07 | 7.91 | 2.28% | 11,724,600 |
| Jun 11, 2026 | 8.01 | 8.05 | 7.87 | 7.89 | 7.74 | -1.99% | 9,416,200 |
| Jun 10, 2026 | 8.01 | 8.07 | 7.94 | 8.05 | 7.89 | 0.37% | 8,720,158 |
| Jun 9, 2026 | 8.11 | 8.17 | 7.97 | 8.02 | 7.86 | -1.47% | 10,432,844 |
| Jun 8, 2026 | 8.10 | 8.32 | 8.08 | 8.14 | 7.98 | -0.25% | 12,811,679 |
| Jun 5, 2026 | 8.07 | 8.33 | 8.07 | 8.16 | 8.00 | 1.12% | 11,432,520 |
| Jun 4, 2026 | 8.20 | 8.32 | 8.01 | 8.07 | 7.91 | -1.71% | 12,441,350 |
| Jun 3, 2026 | 8.37 | 8.37 | 8.13 | 8.21 | 8.05 | -2.03% | 14,632,500 |
| Jun 2, 2026 | 8.53 | 8.62 | 8.38 | 8.38 | 8.22 | -1.87% | 15,189,670 |
| Jun 1, 2026 | 8.39 | 8.55 | 8.30 | 8.54 | 8.37 | 0.59% | 17,676,370 |
| May 29, 2026 | 8.00 | 8.64 | 7.98 | 8.49 | 8.32 | 5.60% | 32,897,380 |
| May 28, 2026 | 8.14 | 8.26 | 8.01 | 8.04 | 7.88 | 0.63% | 15,452,600 |
| May 27, 2026 | 7.94 | 8.03 | 7.77 | 7.99 | 7.83 | 0.88% | 12,756,370 |
| May 26, 2026 | 7.87 | 7.98 | 7.86 | 7.92 | 7.77 | 0.13% | 7,241,087 |
| May 25, 2026 | 8.02 | 8.03 | 7.89 | 7.91 | 7.76 | -1.49% | 10,443,180 |
| May 22, 2026 | 8.12 | 8.15 | 7.99 | 8.03 | 7.87 | -0.99% | 12,940,800 |
| May 21, 2026 | 8.25 | 8.31 | 8.10 | 8.11 | 7.95 | -1.70% | 11,085,980 |
| May 20, 2026 | 8.30 | 8.34 | 8.21 | 8.25 | 8.09 | -1.20% | 10,138,030 |
| May 19, 2026 | 8.33 | 8.47 | 8.28 | 8.35 | 8.19 | 1.09% | 14,619,890 |
| May 18, 2026 | 8.31 | 8.32 | 8.19 | 8.26 | 8.10 | -1.20% | 12,963,880 |
| May 15, 2026 | 8.58 | 8.60 | 8.28 | 8.36 | 8.20 | -3.35% | 28,164,070 |
| May 14, 2026 | 8.55 | 8.76 | 8.43 | 8.65 | 8.48 | 4.59% | 40,311,440 |
| May 13, 2026 | 8.29 | 8.34 | 8.23 | 8.27 | 8.11 | -0.24% | 6,538,523 |
| May 12, 2026 | 8.44 | 8.44 | 8.26 | 8.29 | 8.13 | -1.78% | 10,420,480 |
| May 11, 2026 | 8.51 | 8.51 | 8.38 | 8.44 | 8.28 | -0.47% | 12,034,380 |
| May 8, 2026 | 8.39 | 8.52 | 8.36 | 8.48 | 8.31 | 0.95% | 12,522,740 |