Shanghai Bailian (Group) Co., Ltd. (600827.SS) SHH
8.37
-0.15(-1.76%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
8.37
-0.15(-1.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 8.5 | 8.37 | 8.37 | 8.53 | 8.36 | 4.32M |
| April 02, 2026 | 8.55 | 8.52 | 8.52 | 8.55 | 8.45 | 4.95M |
| April 01, 2026 | 8.55 | 8.55 | 8.55 | 8.56 | 8.47 | 7.24M |
| March 31, 2026 | 8.44 | 8.49 | 8.49 | 8.61 | 8.43 | 8.66M |
| March 30, 2026 | 8.3 | 8.45 | 8.45 | 8.48 | 8.28 | 8.93M |
| March 27, 2026 | 8.24 | 8.34 | 8.34 | 8.37 | 8.24 | 7.78M |
| March 26, 2026 | 8.25 | 8.31 | 8.31 | 8.36 | 8.25 | 5.97M |
| March 25, 2026 | 8.24 | 8.26 | 8.26 | 8.29 | 8.2 | 6.13M |
| March 24, 2026 | 8.21 | 8.2 | 8.2 | 8.24 | 8.09 | 6.4M |
| March 23, 2026 | 8.43 | 8.13 | 8.13 | 8.44 | 8.08 | 12.49M |
| March 20, 2026 | 8.53 | 8.45 | 8.45 | 8.6 | 8.45 | 7.02M |
| March 19, 2026 | 8.59 | 8.52 | 8.52 | 8.64 | 8.51 | 8.22M |
| March 18, 2026 | 8.69 | 8.63 | 8.63 | 8.7 | 8.58 | 6.93M |
| March 17, 2026 | 8.67 | 8.68 | 8.68 | 8.74 | 8.65 | 8.98M |
| March 16, 2026 | 8.67 | 8.65 | 8.65 | 8.71 | 8.62 | 6.45M |
| March 13, 2026 | 8.63 | 8.67 | 8.67 | 8.73 | 8.62 | 7.93M |
| March 12, 2026 | 8.66 | 8.65 | 8.65 | 8.71 | 8.63 | 7.56M |
| March 11, 2026 | 8.66 | 8.67 | 8.67 | 8.68 | 8.62 | 5.95M |
| March 10, 2026 | 8.65 | 8.63 | 8.63 | 8.7 | 8.62 | 3.88M |
| March 09, 2026 | 8.56 | 8.65 | 8.65 | 8.65 | 8.54 | 8.14M |
| March 06, 2026 | 8.6 | 8.65 | 8.65 | 8.67 | 8.55 | 6.29M |
| March 05, 2026 | 8.6 | 8.57 | 8.57 | 8.66 | 8.54 | 7.9M |
| March 04, 2026 | 8.7 | 8.56 | 8.56 | 8.75 | 8.53 | 8.79M |
| March 03, 2026 | 8.82 | 8.75 | 8.75 | 8.85 | 8.72 | 10.95M |
| March 02, 2026 | 8.85 | 8.8 | 8.8 | 8.89 | 8.77 | 10.56M |
| February 27, 2026 | 8.88 | 8.91 | 8.91 | 8.92 | 8.87 | 6.47M |
| February 26, 2026 | 8.94 | 8.88 | 8.88 | 8.95 | 8.86 | 10.1M |
| February 25, 2026 | 8.89 | 8.95 | 8.95 | 9.04 | 8.88 | 12.65M |
| February 24, 2026 | 8.92 | 8.88 | 8.88 | 8.98 | 8.87 | 11.24M |
| February 13, 2026 | 9.01 | 8.9 | 0 | 9.05 | 8.9 | 10.11M |
| February 12, 2026 | 9.11 | 9.01 | 0 | 9.13 | 8.99 | 13.07M |
| February 11, 2026 | 9.16 | 9.12 | 0 | 9.18 | 9.1 | 8.44M |
| February 10, 2026 | 9.19 | 9.15 | 0 | 9.2 | 9.1 | 12.03M |
| February 09, 2026 | 9.17 | 9.2 | 0 | 9.2 | 9.11 | 11.96M |
| February 06, 2026 | 9.23 | 9.12 | 0 | 9.26 | 9.12 | 14.67M |
| February 05, 2026 | 9.21 | 9.23 | 0 | 9.28 | 9.14 | 17.65M |
| February 04, 2026 | 9.07 | 9.16 | 0 | 9.2 | 9.03 | 15.72M |
| February 03, 2026 | 9.05 | 9.07 | 0 | 9.13 | 9.02 | 10.87M |
| February 02, 2026 | 9.12 | 8.99 | 0 | 9.21 | 8.99 | 15.09M |
| January 30, 2026 | 9.02 | 9.14 | 0 | 9.29 | 9.01 | 28.78M |
| January 29, 2026 | 8.92 | 8.98 | 0 | 9.02 | 8.84 | 12.36M |
| January 28, 2026 | 8.91 | 8.95 | 0 | 8.99 | 8.9 | 11.68M |
| January 27, 2026 | 9.1 | 8.94 | 0 | 9.14 | 8.92 | 18.46M |
| January 26, 2026 | 9.21 | 9.11 | 0 | 9.23 | 9.06 | 17.28M |
| January 23, 2026 | 9.2 | 9.26 | 0 | 9.29 | 9.19 | 12.19M |
| January 22, 2026 | 9.18 | 9.19 | 0 | 9.25 | 9.16 | 11.61M |
| January 21, 2026 | 9.26 | 9.16 | 0 | 9.33 | 9.13 | 14.64M |
| January 20, 2026 | 9.21 | 9.32 | 0 | 9.35 | 9.16 | 16.97M |
| January 19, 2026 | 9.06 | 9.17 | 0 | 9.25 | 9.03 | 14.57M |
| January 16, 2026 | 9.27 | 9.05 | 0 | 9.28 | 9.03 | 18.99M |
| January 15, 2026 | 9.2 | 9.25 | 0 | 9.29 | 9.17 | 13.41M |
| January 14, 2026 | 9.28 | 9.22 | 0 | 9.43 | 9.14 | 20.75M |
| January 13, 2026 | 9.35 | 9.26 | 0 | 9.5 | 9.23 | 27.03M |
| January 12, 2026 | 9.22 | 9.38 | 0 | 9.38 | 9.21 | 19.4M |
| January 09, 2026 | 9.05 | 9.25 | 0 | 9.4 | 9.03 | 27.91M |
| January 08, 2026 | 9.09 | 9.06 | 0 | 9.09 | 9.02 | 16.3M |
| January 07, 2026 | 9.04 | 9.12 | 0 | 9.26 | 9.02 | 21.87M |
| January 06, 2026 | 9.01 | 9.04 | 0 | 9.07 | 9 | 15.6M |
| January 05, 2026 | 8.99 | 9.01 | 0 | 9.03 | 8.96 | 14.55M |
| December 31, 2025 | 9.04 | 8.99 | 0 | 9.1 | 8.92 | 11.77M |