Shanghai Bailian (Group) Co., Ltd. (SHA:600827)
China · Delayed Price · Currency is CNY 7.54
+0.08 (1.07%)
Aug 24, 2026, 11:30 AM CST
Shanghai Bailian (Group) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 12,826,890 |
| Aug 17, 2026 | 7.64 | 7.64 | 7.48 | 7.61 | 7.61 | 0.13% | 12,649,080 |
| Aug 14, 2026 | 7.70 | 7.71 | 7.57 | 7.60 | 7.60 | -1.43% | 11,997,390 |
| 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% | 17,744,830 |
| 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% | 24,168,850 |
| 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% | 16,670,340 |
| 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 |