Skip to main content
Shan Dong Lu Bei Chemical Co.,Ltd (SHA:600727)
China flag China · Delayed Price · Currency is CNY
8.09
+0.01 (0.12%)
Apr 30, 2026, 11:29 AM CST

SHA:600727 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20268.088.258.058.09-0.12%20,419,900
Apr 29, 20267.948.097.858.088.082.15%25,263,230
Apr 28, 20267.928.067.857.917.91-0.75%19,835,900
Apr 27, 20267.988.017.767.977.97-0.62%21,899,460
Apr 24, 20267.868.097.818.028.020.75%29,550,370
Apr 23, 20267.878.047.867.967.960.63%31,186,990
Apr 22, 20267.947.987.817.917.91-0.25%29,424,600
Apr 21, 20267.807.987.717.937.931.67%48,955,300
Apr 20, 20267.698.167.617.807.801.43%75,764,070
Apr 17, 20267.307.697.307.697.6910.01%47,653,830
Apr 16, 20266.907.006.906.996.991.30%9,930,240
Apr 15, 20267.097.106.886.906.90-2.68%17,301,900
Apr 14, 20267.237.257.047.097.09-1.66%17,059,820
Apr 13, 20267.267.267.037.217.210.70%16,635,360
Apr 10, 20267.207.297.127.167.16-0.42%16,649,580
Apr 9, 20267.297.307.077.197.19-0.96%23,460,320
Apr 8, 20267.227.287.107.267.26-1.76%33,875,440
Apr 7, 20267.117.436.907.397.394.08%32,816,190
Apr 3, 20267.657.777.077.107.10-4.57%37,385,800
Apr 2, 20267.537.637.367.447.44-0.40%23,528,410
Apr 1, 20267.727.807.437.477.47-2.35%22,225,540
Mar 31, 20267.907.987.637.657.65-2.55%34,047,100
Mar 30, 20267.808.167.717.857.850.64%57,439,040
Mar 27, 20267.257.807.257.807.8010.01%29,962,620
Mar 26, 20267.107.327.027.097.09-0.56%17,253,209
Mar 25, 20266.997.196.927.137.132.30%16,029,000
Mar 24, 20266.936.996.646.976.972.05%17,390,300
Mar 23, 20266.907.196.766.836.83-2.71%21,802,580
Mar 20, 20267.397.437.017.027.02-5.90%24,767,500
Mar 19, 20267.867.907.427.467.46-4.36%28,196,300
Mar 18, 20267.947.967.697.807.80-2.13%20,419,030
Mar 17, 20268.098.487.927.977.97-1.85%30,222,210
Mar 16, 20268.178.618.078.128.12-1.81%37,529,040
Mar 13, 20268.168.488.118.278.271.60%41,142,040
Mar 12, 20268.138.288.028.148.14-0.25%31,878,980
Mar 11, 20267.868.207.708.168.163.16%39,004,310
Mar 10, 20267.968.117.897.917.91-2.22%26,568,680
Mar 9, 20268.448.458.078.098.09-2.18%37,474,064
Mar 6, 20267.908.307.888.278.273.63%38,129,110
Mar 5, 20268.138.147.777.987.98-0.87%37,866,390
Mar 4, 20268.008.317.928.058.05-3.36%46,907,410
Mar 3, 20268.208.898.108.338.332.08%76,182,270
Mar 2, 20268.468.538.058.168.160.99%50,296,880
Feb 27, 20267.968.207.928.088.081.13%25,522,160
Feb 26, 20268.068.297.957.997.99-0.37%31,654,410
Feb 25, 20267.878.147.878.028.022.04%38,330,760
Feb 24, 20267.627.897.607.867.864.94%28,079,650
Feb 13, 20267.657.677.487.497.49-2.60%14,743,300
Feb 12, 20267.787.827.667.697.69-1.41%16,637,100
Feb 11, 20267.687.927.657.807.801.04%24,725,100
Feb 10, 20267.787.817.637.727.72-1.15%18,727,600
Feb 9, 20267.657.897.587.817.812.90%32,028,990
Feb 6, 20267.517.727.237.597.590.93%29,927,620
Feb 5, 20267.498.137.487.527.520.80%38,361,690
Feb 4, 20267.337.477.247.467.462.47%14,039,550
Feb 3, 20267.207.347.137.287.282.39%12,782,740
Feb 2, 20267.437.507.107.117.11-5.95%19,573,300
Jan 30, 20267.497.597.357.567.56-19,426,820
Jan 29, 20267.537.647.457.567.56-21,384,480
Jan 28, 20267.417.647.387.567.562.02%22,153,501
Jan 27, 20267.437.527.307.417.41-0.80%14,463,388
Jan 26, 20267.437.537.397.477.470.81%15,075,030
Jan 23, 20267.417.447.347.417.41-10,194,870
Jan 22, 20267.287.447.247.417.411.79%11,732,860
Jan 21, 20267.347.347.187.287.28-0.55%10,277,880
Jan 20, 20267.187.407.177.327.322.09%17,296,980
Jan 19, 20266.997.176.997.177.172.14%9,082,031
Jan 16, 20267.087.096.997.027.02-0.57%5,999,900
Jan 15, 20267.017.106.987.067.060.71%7,313,497
Jan 14, 20267.017.086.957.017.01-0.57%9,049,400
Jan 13, 20267.087.147.027.057.05-0.56%9,351,000
Jan 12, 20267.097.097.017.097.09-8,771,870
Jan 9, 20267.027.137.007.097.090.85%8,240,500
Jan 8, 20266.987.066.967.037.030.57%6,270,739
Jan 7, 20267.087.096.986.996.99-1.69%8,568,098
Jan 6, 20266.907.126.907.117.113.19%12,272,630
Jan 5, 20266.876.926.856.896.890.73%5,504,883
Dec 31, 20256.926.926.786.846.84-0.87%5,096,833
Dec 30, 20256.926.986.876.906.90-0.72%4,693,400
Dec 29, 20256.956.986.886.956.950.14%4,072,600
Dec 26, 20256.917.056.906.946.940.43%6,678,018
Dec 25, 20256.846.926.836.916.910.73%3,279,300
Dec 24, 20256.866.886.806.866.860.44%2,731,501
Dec 23, 20256.896.896.816.836.83-0.58%3,189,300
Dec 22, 20256.876.926.826.876.870.15%4,408,982
Dec 19, 20256.756.936.756.866.861.33%5,220,801
Dec 18, 20256.666.826.666.776.770.89%3,903,282
Dec 17, 20256.696.726.586.716.710.30%4,238,700
Dec 16, 20256.826.826.686.696.69-1.91%4,701,200
Dec 15, 20256.816.846.736.826.820.15%3,296,100
Dec 12, 20256.956.956.786.816.81-1.73%7,767,400
Dec 11, 20256.987.016.936.936.93-1.00%4,777,564
Dec 10, 20256.947.046.937.007.000.29%4,531,600
Dec 9, 20257.047.056.966.986.98-0.99%3,837,664
Dec 8, 20257.017.086.987.057.050.14%4,329,461
Dec 5, 20256.987.056.937.047.041.00%3,660,500
Dec 4, 20257.057.076.956.976.97-1.27%4,836,580
Dec 3, 20257.117.147.037.067.06-0.42%5,054,701
Dec 2, 20257.127.147.077.097.09-0.70%4,380,700
Dec 1, 20257.197.237.117.147.14-0.83%7,533,000