Shanghai Bailian (Group) Co., Ltd. (600827.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600827.SS Historical Return
If you invested ¥1000 in Shanghai Bailian (Group) Co., Ltd. (600827.SS) 10 years ago, it would be worth ¥670.97 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥605.28, while ¥1000 invested 1 year ago would be worth ¥849.51. This corresponds to total returns of -32.9%, -39.47%, -15.05%, respectively, with annualized returns of -3.91%, -9.55%, -15.05%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600827.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 7.83 | 7.79 | 7.79 | 7.89 | 7.79 | 11.99M |
| November 10, 2026 | 7.91 | 7.82 | 7.82 | 7.93 | 7.81 | 11.69M |
| November 09, 2026 | 7.92 | 7.9 | 7.9 | 7.98 | 7.88 | 13.01M |
| November 06, 2026 | 7.9 | 7.89 | 7.89 | 7.98 | 7.85 | 11.48M |
| November 05, 2026 | 8.02 | 8.04 | 8.04 | 8.04 | 7.93 | 11.41M |
| November 04, 2026 | 7.94 | 8 | 8 | 8.08 | 7.94 | 17.83M |
| November 03, 2026 | 7.94 | 7.98 | 7.98 | 8.01 | 7.9 | 16.64M |
| November 02, 2026 | 7.75 | 7.96 | 7.96 | 7.98 | 7.71 | 16.87M |
| October 30, 2026 | 7.75 | 7.8 | 7.8 | 7.85 | 7.71 | 10.85M |
| October 29, 2026 | 7.89 | 7.83 | 7.83 | 7.94 | 7.79 | 12.45M |
| October 28, 2026 | 8 | 7.88 | 7.88 | 8.03 | 7.84 | 23.46M |
| October 27, 2026 | 7.74 | 8.05 | 8.05 | 8.16 | 7.74 | 32.89M |
| October 26, 2026 | 7.63 | 7.76 | 7.76 | 7.79 | 7.62 | 11.62M |
| October 23, 2026 | 7.53 | 7.67 | 7.67 | 7.68 | 7.5 | 15.55M |
| October 22, 2026 | 7.54 | 7.57 | 7.57 | 7.61 | 7.46 | 10.41M |
| October 21, 2026 | 7.65 | 7.53 | 7.53 | 7.7 | 7.52 | 14.9M |
| October 20, 2026 | 7.75 | 7.65 | 7.65 | 7.79 | 7.61 | 12.94M |
| October 19, 2026 | 7.67 | 7.79 | 7.79 | 7.82 | 7.65 | 9.86M |
| October 16, 2026 | 7.75 | 7.7 | 7.7 | 7.83 | 7.62 | 13.7M |
| October 15, 2026 | 7.85 | 7.71 | 7.71 | 7.87 | 7.7 | 13.32M |
| October 14, 2026 | 7.98 | 7.91 | 7.91 | 8.02 | 7.91 | 9.06M |
| October 13, 2026 | 8.07 | 8 | 8 | 8.07 | 7.95 | 10.45M |
| October 12, 2026 | 8.09 | 8.05 | 8.05 | 8.17 | 8.01 | 10.82M |
| October 09, 2026 | 7.93 | 8.04 | 8.04 | 8.1 | 7.91 | 20.94M |
| October 08, 2026 | 7.92 | 7.91 | 7.91 | 7.96 | 7.84 | 9.66M |
| September 30, 2026 | 7.8 | 7.94 | 7.94 | 7.95 | 7.72 | 12.96M |
| September 29, 2026 | 7.65 | 7.76 | 7.76 | 7.78 | 7.65 | 7.59M |
| September 28, 2026 | 7.76 | 7.67 | 7.67 | 7.78 | 7.61 | 8.03M |
| September 24, 2026 | 7.77 | 7.73 | 7.73 | 7.84 | 7.69 | 8.14M |
| September 23, 2026 | 7.8 | 7.79 | 7.79 | 8 | 7.76 | 11.79M |
| September 22, 2026 | 7.84 | 7.81 | 7.81 | 7.88 | 7.79 | 9.66M |
| September 21, 2026 | 7.81 | 7.87 | 7.87 | 7.9 | 7.74 | 12.92M |
| September 18, 2026 | 7.67 | 7.79 | 7.79 | 7.8 | 7.62 | 11.2M |
| September 17, 2026 | 7.62 | 7.64 | 7.64 | 7.68 | 7.6 | 7.18M |
| September 16, 2026 | 7.67 | 7.67 | 7.67 | 7.7 | 7.55 | 9.18M |
| September 15, 2026 | 7.82 | 7.66 | 7.66 | 7.85 | 7.64 | 10.54M |
| September 11, 2026 | 7.97 | 7.77 | 7.77 | 8.02 | 7.75 | 15.86M |
| September 10, 2026 | 7.93 | 8.01 | 8.01 | 8.02 | 7.87 | 16.65M |
| September 09, 2026 | 8 | 7.96 | 7.96 | 8.04 | 7.9 | 17.28M |
| September 08, 2026 | 8 | 8.05 | 8.05 | 8.28 | 7.93 | 26.71M |
| September 07, 2026 | 7.83 | 7.98 | 7.98 | 8 | 7.82 | 18.41M |
| September 04, 2026 | 7.83 | 7.84 | 7.84 | 7.89 | 7.76 | 11.45M |
| September 03, 2026 | 7.8 | 7.81 | 7.81 | 7.91 | 7.8 | 10.4M |
| September 02, 2026 | 7.88 | 7.81 | 7.81 | 7.91 | 7.79 | 10.89M |
| September 01, 2026 | 7.69 | 7.9 | 7.9 | 7.96 | 7.68 | 21.77M |
| August 31, 2026 | 7.78 | 7.69 | 7.69 | 7.8 | 7.67 | 12.11M |
| August 28, 2026 | 7.69 | 7.78 | 7.78 | 7.81 | 7.64 | 13.25M |
| August 27, 2026 | 7.68 | 7.7 | 7.7 | 7.74 | 7.61 | 10.83M |
| August 26, 2026 | 7.67 | 7.71 | 7.71 | 7.76 | 7.67 | 11.08M |
| August 25, 2026 | 7.54 | 7.71 | 7.71 | 7.73 | 7.53 | 14.58M |
| August 24, 2026 | 7.46 | 7.54 | 7.54 | 7.61 | 7.45 | 13.56M |
| August 21, 2026 | 7.57 | 7.46 | 7.46 | 7.59 | 7.43 | 12.4M |
| August 20, 2026 | 7.49 | 7.59 | 7.59 | 7.61 | 7.48 | 12.72M |
| August 19, 2026 | 7.57 | 7.49 | 7.49 | 7.66 | 7.45 | 14.09M |
| August 18, 2026 | 7.59 | 7.62 | 7.62 | 7.68 | 7.57 | 12.83M |
| August 17, 2026 | 7.64 | 7.61 | 7.61 | 7.64 | 7.48 | 12.65M |
| August 14, 2026 | 7.7 | 7.6 | 7.6 | 7.71 | 7.57 | 12M |
| August 13, 2026 | 7.81 | 7.71 | 7.71 | 7.82 | 7.69 | 14M |
| August 12, 2026 | 7.78 | 7.79 | 7.79 | 7.85 | 7.73 | 13.37M |
| August 11, 2026 | 7.76 | 7.8 | 7.8 | 7.88 | 7.7 | 13.48M |
AD
