Shanghai Bailian (Group) Co., Ltd. (SHA:600827)
China · Delayed Price · Currency is CNY 8.10
0.00 (0.00%)
Apr 24, 2026, 3:00 PM CST
Shanghai Bailian (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 8.08 | 8.15 | 8.03 | 8.10 | 8.10 | - | 10,168,900 |
| Apr 23, 2026 | 8.08 | 8.13 | 8.02 | 8.10 | 8.10 | 0.37% | 7,455,790 |
| Apr 22, 2026 | 8.26 | 8.27 | 8.07 | 8.07 | 8.07 | -2.42% | 17,989,506 |
| Apr 21, 2026 | 8.25 | 8.29 | 8.18 | 8.27 | 8.27 | 0.36% | 9,293,686 |
| Apr 20, 2026 | 8.47 | 8.48 | 8.23 | 8.24 | 8.24 | 0.12% | 15,057,272 |
| Apr 17, 2026 | 8.38 | 8.39 | 8.22 | 8.23 | 8.23 | -1.91% | 12,460,770 |
| Apr 16, 2026 | 8.50 | 8.53 | 8.36 | 8.39 | 8.39 | -1.41% | 11,492,110 |
| Apr 15, 2026 | 8.59 | 8.61 | 8.48 | 8.51 | 8.51 | -0.70% | 7,560,271 |
| Apr 14, 2026 | 8.54 | 8.61 | 8.47 | 8.57 | 8.57 | 0.71% | 7,065,615 |
| Apr 13, 2026 | 8.40 | 8.54 | 8.40 | 8.51 | 8.51 | 0.83% | 6,122,258 |
| Apr 10, 2026 | 8.49 | 8.51 | 8.44 | 8.44 | 8.44 | -0.12% | 4,605,725 |
| Apr 9, 2026 | 8.52 | 8.54 | 8.41 | 8.45 | 8.45 | -0.94% | 6,628,951 |
| Apr 8, 2026 | 8.48 | 8.56 | 8.47 | 8.53 | 8.53 | 1.67% | 6,588,350 |
| Apr 7, 2026 | 8.40 | 8.41 | 8.30 | 8.39 | 8.39 | 0.24% | 5,116,241 |
| Apr 3, 2026 | 8.50 | 8.53 | 8.36 | 8.37 | 8.37 | -1.76% | 4,315,233 |
| Apr 2, 2026 | 8.55 | 8.55 | 8.45 | 8.52 | 8.52 | -0.35% | 4,949,929 |
| Apr 1, 2026 | 8.55 | 8.56 | 8.47 | 8.55 | 8.55 | 0.71% | 7,244,525 |
| Mar 31, 2026 | 8.44 | 8.61 | 8.43 | 8.49 | 8.49 | 0.47% | 8,663,402 |
| Mar 30, 2026 | 8.30 | 8.48 | 8.28 | 8.45 | 8.45 | 1.32% | 8,933,566 |
| Mar 27, 2026 | 8.24 | 8.37 | 8.24 | 8.34 | 8.34 | 0.36% | 7,777,039 |
| Mar 26, 2026 | 8.25 | 8.36 | 8.25 | 8.31 | 8.31 | 0.61% | 5,970,070 |
| Mar 25, 2026 | 8.24 | 8.29 | 8.20 | 8.26 | 8.26 | 0.73% | 6,126,700 |
| Mar 24, 2026 | 8.21 | 8.24 | 8.09 | 8.20 | 8.20 | 0.86% | 6,403,817 |
| Mar 23, 2026 | 8.43 | 8.44 | 8.08 | 8.13 | 8.13 | -3.79% | 12,492,200 |
| Mar 20, 2026 | 8.53 | 8.60 | 8.45 | 8.45 | 8.45 | -0.82% | 7,019,421 |
| Mar 19, 2026 | 8.59 | 8.64 | 8.51 | 8.52 | 8.52 | -1.27% | 8,215,026 |
| Mar 18, 2026 | 8.69 | 8.70 | 8.58 | 8.63 | 8.63 | -0.58% | 6,930,698 |
| Mar 17, 2026 | 8.67 | 8.74 | 8.65 | 8.68 | 8.68 | 0.35% | 8,982,530 |
| 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 |