Shanghai Bailian (Group) Co., Ltd. (SHA:600827)
China · Delayed Price · Currency is CNY 7.77
-0.24 (-3.00%)
Sep 11, 2026, 3:00 PM CST
Shanghai Bailian (Group) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 7.97 | 8.02 | 7.75 | 7.77 | 7.77 | -3.00% | 15,858,572 |
| Sep 10, 2026 | 7.93 | 8.02 | 7.87 | 8.01 | 8.01 | 0.63% | 16,652,700 |
| Sep 9, 2026 | 8.00 | 8.04 | 7.90 | 7.96 | 7.96 | -1.12% | 17,276,465 |
| Sep 8, 2026 | 8.00 | 8.28 | 7.93 | 8.05 | 8.05 | 0.88% | 26,714,861 |
| Sep 7, 2026 | 7.83 | 8.00 | 7.82 | 7.98 | 7.98 | 1.79% | 18,408,083 |
| Sep 4, 2026 | 7.83 | 7.89 | 7.76 | 7.84 | 7.84 | 0.38% | 11,447,100 |
| Sep 3, 2026 | 7.80 | 7.91 | 7.80 | 7.81 | 7.81 | - | 10,398,685 |
| Sep 2, 2026 | 7.88 | 7.91 | 7.79 | 7.81 | 7.81 | -1.14% | 10,892,303 |
| Sep 1, 2026 | 7.69 | 7.96 | 7.68 | 7.90 | 7.90 | 2.73% | 21,766,016 |
| Aug 31, 2026 | 7.78 | 7.80 | 7.67 | 7.69 | 7.69 | -1.16% | 12,113,807 |
| Aug 28, 2026 | 7.69 | 7.81 | 7.64 | 7.78 | 7.78 | 1.04% | 13,245,971 |
| Aug 27, 2026 | 7.68 | 7.74 | 7.61 | 7.70 | 7.70 | -0.13% | 10,826,463 |
| Aug 26, 2026 | 7.67 | 7.76 | 7.67 | 7.71 | 7.71 | - | 11,077,382 |
| Aug 25, 2026 | 7.54 | 7.73 | 7.53 | 7.71 | 7.71 | 2.25% | 14,583,965 |
| Aug 24, 2026 | 7.46 | 7.61 | 7.45 | 7.54 | 7.54 | 1.07% | 13,562,879 |
| Aug 21, 2026 | 7.57 | 7.59 | 7.43 | 7.46 | 7.46 | -1.71% | 12,404,031 |
| Aug 20, 2026 | 7.49 | 7.61 | 7.48 | 7.59 | 7.59 | 1.34% | 12,719,725 |
| Aug 19, 2026 | 7.57 | 7.66 | 7.45 | 7.49 | 7.49 | -1.71% | 14,086,501 |
| Aug 18, 2026 | 7.59 | 7.68 | 7.57 | 7.62 | 7.62 | 0.13% | 12,826,898 |
| Aug 17, 2026 | 7.64 | 7.64 | 7.48 | 7.61 | 7.61 | 0.13% | 12,649,089 |
| Aug 14, 2026 | 7.70 | 7.71 | 7.57 | 7.60 | 7.60 | -1.43% | 11,997,399 |
| Aug 13, 2026 | 7.81 | 7.82 | 7.69 | 7.71 | 7.71 | -1.03% | 14,001,699 |
| Aug 12, 2026 | 7.78 | 7.85 | 7.73 | 7.79 | 7.79 | -0.13% | 13,369,488 |
| Aug 11, 2026 | 7.76 | 7.88 | 7.70 | 7.80 | 7.80 | 0.39% | 13,481,100 |
| Aug 10, 2026 | 7.66 | 7.84 | 7.65 | 7.77 | 7.77 | 1.30% | 17,744,831 |
| Aug 7, 2026 | 7.73 | 7.73 | 7.58 | 7.67 | 7.67 | -0.90% | 18,492,769 |
| Aug 6, 2026 | 7.85 | 7.85 | 7.69 | 7.74 | 7.74 | -1.28% | 14,923,200 |
| Aug 5, 2026 | 7.97 | 8.00 | 7.80 | 7.84 | 7.84 | -1.38% | 16,063,903 |
| Aug 4, 2026 | 8.10 | 8.13 | 7.95 | 7.95 | 7.95 | -1.73% | 12,580,762 |
| Aug 3, 2026 | 8.09 | 8.20 | 8.07 | 8.09 | 8.09 | 0.25% | 15,508,846 |
| Jul 31, 2026 | 7.98 | 8.13 | 7.95 | 8.07 | 8.07 | 0.25% | 16,136,211 |
| Jul 30, 2026 | 7.79 | 8.08 | 7.78 | 8.05 | 8.05 | 3.07% | 24,168,852 |
| Jul 29, 2026 | 7.62 | 7.84 | 7.60 | 7.81 | 7.81 | 2.90% | 17,113,239 |
| Jul 28, 2026 | 7.52 | 7.60 | 7.45 | 7.59 | 7.59 | 0.80% | 10,492,400 |
| Jul 27, 2026 | 7.43 | 7.56 | 7.41 | 7.53 | 7.53 | 1.21% | 9,142,152 |
| Jul 24, 2026 | 7.61 | 7.66 | 7.43 | 7.44 | 7.44 | -2.49% | 10,020,642 |
| Jul 23, 2026 | 7.60 | 7.65 | 7.53 | 7.63 | 7.63 | 0.26% | 9,143,163 |
| Jul 22, 2026 | 7.68 | 7.69 | 7.47 | 7.61 | 7.61 | -0.78% | 17,777,540 |
| Jul 21, 2026 | 7.75 | 7.85 | 7.65 | 7.67 | 7.67 | -1.41% | 17,343,025 |
| Jul 20, 2026 | 7.70 | 7.87 | 7.67 | 7.78 | 7.78 | 1.70% | 16,670,345 |
| 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% | 11,180,889 |
| 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 |