Shanghai Bailian (Group) Co., Ltd. (SHA:600827)
China · Delayed Price · Currency is CNY 7.88
-0.17 (-2.11%)
Oct 28, 2026, 3:00 PM CST
Shanghai Bailian (Group) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 8.00 | 8.03 | 7.84 | 7.88 | 7.88 | -2.11% | 23,460,170 |
| Oct 27, 2026 | 7.74 | 8.16 | 7.74 | 8.05 | 8.05 | 3.74% | 32,887,660 |
| Oct 26, 2026 | 7.63 | 7.79 | 7.62 | 7.76 | 7.76 | 1.17% | 11,619,281 |
| Oct 23, 2026 | 7.53 | 7.68 | 7.50 | 7.67 | 7.67 | 1.32% | 15,545,586 |
| Oct 22, 2026 | 7.54 | 7.61 | 7.46 | 7.57 | 7.57 | 0.53% | 10,410,712 |
| Oct 21, 2026 | 7.65 | 7.70 | 7.52 | 7.53 | 7.53 | -1.57% | 14,896,459 |
| Oct 20, 2026 | 7.75 | 7.79 | 7.61 | 7.65 | 7.65 | -1.80% | 12,944,838 |
| Oct 19, 2026 | 7.67 | 7.82 | 7.65 | 7.79 | 7.79 | 1.17% | 9,856,857 |
| Oct 16, 2026 | 7.75 | 7.83 | 7.62 | 7.70 | 7.70 | -0.13% | 13,703,404 |
| Oct 15, 2026 | 7.85 | 7.87 | 7.70 | 7.71 | 7.71 | -2.53% | 13,318,215 |
| Oct 14, 2026 | 7.98 | 8.02 | 7.91 | 7.91 | 7.91 | -1.12% | 9,062,099 |
| Oct 13, 2026 | 8.07 | 8.07 | 7.95 | 8.00 | 8.00 | -0.62% | 10,447,081 |
| Oct 12, 2026 | 8.09 | 8.17 | 8.01 | 8.05 | 8.05 | 0.12% | 10,824,023 |
| Oct 9, 2026 | 7.93 | 8.10 | 7.91 | 8.04 | 8.04 | 1.64% | 20,938,081 |
| Oct 8, 2026 | 7.92 | 7.96 | 7.84 | 7.91 | 7.91 | -0.38% | 9,660,388 |
| Sep 30, 2026 | 7.80 | 7.95 | 7.72 | 7.94 | 7.94 | 2.32% | 12,958,202 |
| Sep 29, 2026 | 7.65 | 7.78 | 7.65 | 7.76 | 7.76 | 1.17% | 7,589,500 |
| Sep 28, 2026 | 7.76 | 7.78 | 7.61 | 7.67 | 7.67 | -0.78% | 8,028,300 |
| Sep 24, 2026 | 7.77 | 7.84 | 7.69 | 7.73 | 7.73 | -0.77% | 8,143,500 |
| Sep 23, 2026 | 7.80 | 8.00 | 7.76 | 7.79 | 7.79 | -0.26% | 11,787,700 |
| Sep 22, 2026 | 7.84 | 7.88 | 7.79 | 7.81 | 7.81 | -0.76% | 9,655,019 |
| Sep 21, 2026 | 7.81 | 7.90 | 7.74 | 7.87 | 7.87 | 1.03% | 12,919,012 |
| Sep 18, 2026 | 7.67 | 7.80 | 7.62 | 7.79 | 7.79 | 1.96% | 11,196,549 |
| Sep 17, 2026 | 7.62 | 7.68 | 7.60 | 7.64 | 7.64 | -0.39% | 7,176,637 |
| Sep 16, 2026 | 7.67 | 7.70 | 7.55 | 7.67 | 7.67 | 0.13% | 9,180,004 |
| Sep 15, 2026 | 7.82 | 7.85 | 7.64 | 7.66 | 7.66 | -2.42% | 10,537,602 |
| Sep 14, 2026 | 7.74 | 7.88 | 7.71 | 7.85 | 7.85 | 1.03% | 11,457,200 |
| 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 |