Shanghai Bailian (Group) Co., Ltd. (SHA:600827)
China · Delayed Price · Currency is CNY 8.16
+0.09 (1.12%)
Jun 5, 2026, 3:00 PM CST
Shanghai Bailian (Group) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 8.07 | 8.33 | 8.07 | 8.16 | 8.16 | 1.12% | 11,432,523 |
| Jun 4, 2026 | 8.20 | 8.32 | 8.01 | 8.07 | 8.07 | -1.71% | 12,441,351 |
| Jun 3, 2026 | 8.37 | 8.37 | 8.13 | 8.21 | 8.21 | -2.03% | 14,632,500 |
| Jun 2, 2026 | 8.53 | 8.62 | 8.38 | 8.38 | 8.38 | -1.87% | 15,189,673 |
| Jun 1, 2026 | 8.39 | 8.55 | 8.30 | 8.54 | 8.54 | 0.59% | 17,676,370 |
| May 29, 2026 | 8.00 | 8.64 | 7.98 | 8.49 | 8.49 | 5.60% | 32,897,384 |
| May 28, 2026 | 8.14 | 8.26 | 8.01 | 8.04 | 8.04 | 0.63% | 15,452,600 |
| May 27, 2026 | 7.94 | 8.03 | 7.77 | 7.99 | 7.99 | 0.88% | 12,756,370 |
| May 26, 2026 | 7.87 | 7.98 | 7.86 | 7.92 | 7.92 | 0.13% | 7,241,087 |
| May 25, 2026 | 8.02 | 8.03 | 7.89 | 7.91 | 7.91 | -1.49% | 10,443,189 |
| May 22, 2026 | 8.12 | 8.15 | 7.99 | 8.03 | 8.03 | -0.99% | 12,940,800 |
| May 21, 2026 | 8.25 | 8.31 | 8.10 | 8.11 | 8.11 | -1.70% | 11,085,986 |
| May 20, 2026 | 8.30 | 8.34 | 8.21 | 8.25 | 8.25 | -1.20% | 10,138,036 |
| May 19, 2026 | 8.33 | 8.47 | 8.28 | 8.35 | 8.35 | 1.09% | 14,619,892 |
| May 18, 2026 | 8.31 | 8.32 | 8.19 | 8.26 | 8.26 | -1.20% | 12,963,881 |
| May 15, 2026 | 8.58 | 8.60 | 8.28 | 8.36 | 8.36 | -3.35% | 28,164,072 |
| May 14, 2026 | 8.55 | 8.76 | 8.43 | 8.65 | 8.65 | 4.59% | 40,311,448 |
| May 13, 2026 | 8.29 | 8.34 | 8.23 | 8.27 | 8.27 | -0.24% | 6,538,523 |
| May 12, 2026 | 8.44 | 8.44 | 8.26 | 8.29 | 8.29 | -1.78% | 10,420,486 |
| May 11, 2026 | 8.51 | 8.51 | 8.38 | 8.44 | 8.44 | -0.47% | 12,034,385 |
| May 8, 2026 | 8.39 | 8.52 | 8.36 | 8.48 | 8.48 | 0.95% | 12,522,745 |
| May 7, 2026 | 8.49 | 8.60 | 8.39 | 8.40 | 8.40 | -0.94% | 15,787,387 |
| May 6, 2026 | 8.30 | 8.52 | 8.26 | 8.48 | 8.48 | 2.54% | 27,644,101 |
| Apr 30, 2026 | 8.37 | 8.39 | 8.25 | 8.27 | 8.27 | 0.36% | 24,406,560 |
| Apr 29, 2026 | 8.19 | 8.27 | 8.19 | 8.24 | 8.24 | 0.37% | 13,219,588 |
| Apr 28, 2026 | 8.13 | 8.28 | 8.12 | 8.21 | 8.21 | 1.11% | 14,460,658 |
| Apr 27, 2026 | 8.10 | 8.16 | 8.04 | 8.12 | 8.12 | 0.25% | 7,928,981 |
| 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 |