Skip to main content
Shanghai Bailian (Group) Co., Ltd. (SHA:600827)
China flag China · Delayed Price · Currency is CNY
8.65
0.00 (0.00%)
At close: Mar 9, 2026

Shanghai Bailian (Group) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.568.658.548.64--0.12%7,513,755
Mar 6, 20268.608.678.558.658.650.93%6,285,380
Mar 5, 20268.608.668.548.578.570.35%7,900,611
Mar 4, 20268.708.758.518.548.54-2.40%12,418,870
Mar 3, 20268.828.858.728.758.75-0.57%10,954,390
Mar 2, 20268.858.898.778.808.80-1.23%10,561,700
Feb 27, 20268.888.928.878.918.910.34%6,465,997
Feb 26, 20268.948.958.868.888.88-0.78%10,101,070
Feb 25, 20268.899.048.888.958.950.79%12,647,380
Feb 24, 20268.928.988.878.888.88-0.22%11,242,780
Feb 13, 20269.019.058.908.908.90-1.22%10,105,680
Feb 12, 20269.119.138.999.019.01-1.21%13,067,900
Feb 11, 20269.169.189.109.129.12-0.33%8,441,340
Feb 10, 20269.199.209.109.159.15-0.54%12,028,790
Feb 9, 20269.179.209.119.209.200.88%11,963,730
Feb 6, 20269.239.269.129.129.12-1.19%14,667,470
Feb 5, 20269.219.289.149.239.230.76%17,654,760
Feb 4, 20269.079.209.039.169.160.99%15,715,420
Feb 3, 20269.059.139.029.079.070.89%10,865,670
Feb 2, 20269.129.218.998.998.99-1.64%15,086,429
Jan 30, 20269.029.299.019.149.141.78%28,783,529
Jan 29, 20268.929.028.848.988.980.34%12,360,920
Jan 28, 20268.918.998.908.958.950.11%11,682,120
Jan 27, 20269.109.148.928.948.94-1.87%18,459,370
Jan 26, 20269.219.239.069.119.11-1.62%17,277,030
Jan 23, 20269.209.299.199.269.260.76%12,186,870
Jan 22, 20269.189.259.169.199.190.33%11,607,660
Jan 21, 20269.269.339.139.169.16-1.72%14,636,070
Jan 20, 20269.219.359.169.329.321.64%16,974,190
Jan 19, 20269.069.259.039.179.171.33%14,573,034
Jan 16, 20269.279.289.039.059.05-2.16%18,992,590
Jan 15, 20269.209.299.179.259.250.33%13,413,460
Jan 14, 20269.289.439.149.229.22-0.43%20,748,960
Jan 13, 20269.359.509.239.269.26-1.28%27,027,450
Jan 12, 20269.229.389.219.389.381.41%19,396,631
Jan 9, 20269.059.409.039.259.252.10%27,913,890
Jan 8, 20269.099.099.029.069.06-0.66%16,303,460
Jan 7, 20269.049.269.029.129.120.88%21,874,400
Jan 6, 20269.019.079.009.049.040.33%15,602,600
Jan 5, 20268.999.038.969.019.010.22%14,554,520
Dec 31, 20259.049.108.928.998.99-0.22%11,773,960
Dec 30, 20259.159.168.999.019.01-1.64%14,925,590
Dec 29, 20259.359.459.139.169.16-2.03%16,779,590
Dec 26, 20259.369.439.309.359.35-0.32%14,987,460
Dec 25, 20259.359.469.339.389.380.43%13,307,810
Dec 24, 20259.429.429.309.349.34-1.06%17,487,300
Dec 23, 20259.529.539.369.449.44-1.46%22,884,010
Dec 22, 20259.529.739.489.589.580.10%34,409,720
Dec 19, 20259.399.619.299.579.571.92%33,046,680
Dec 18, 20259.169.469.169.399.391.73%28,119,126
Dec 17, 20259.209.309.119.239.230.33%16,765,040
Dec 16, 20259.019.339.009.209.202.00%21,763,770
Dec 15, 20258.909.088.899.029.021.35%10,429,530
Dec 12, 20258.939.008.868.908.90-0.34%8,155,283
Dec 11, 20259.239.238.928.938.93-2.83%15,372,800
Dec 10, 20259.089.229.069.199.191.77%16,796,210
Dec 9, 20259.019.098.909.039.03-8,370,926
Dec 8, 20258.989.108.969.039.030.67%7,824,717
Dec 5, 20258.909.008.848.978.970.79%5,616,500
Dec 4, 20259.039.048.878.908.90-1.44%7,449,717
Dec 3, 20259.099.119.019.039.03-0.99%8,882,622
Dec 2, 20259.079.169.049.129.120.22%7,752,895
Dec 1, 20259.049.129.019.109.100.66%9,717,100
Nov 28, 20258.779.118.729.049.042.73%16,290,340
Nov 27, 20258.888.968.798.808.80-0.79%8,941,733
Nov 26, 20258.758.888.748.878.871.49%8,938,262
Nov 25, 20258.728.788.708.748.740.34%6,979,581
Nov 24, 20258.718.798.698.718.71-6,967,700
Nov 21, 20258.939.028.718.718.71-2.90%14,148,830
Nov 20, 20259.129.128.968.978.97-1.21%9,469,700
Nov 19, 20259.129.179.069.089.08-0.55%6,164,152
Nov 18, 20259.179.199.069.139.13-0.65%8,787,436
Nov 17, 20259.209.249.149.199.19-0.11%7,567,724
Nov 14, 20259.189.359.189.209.20-0.33%9,074,517
Nov 13, 20259.209.259.139.239.230.65%8,645,866
Nov 12, 20259.259.339.169.179.17-0.97%11,065,270
Nov 11, 20259.179.289.109.269.260.98%15,330,550
Nov 10, 20258.939.218.939.179.172.46%19,864,080
Nov 7, 20258.919.008.898.958.950.34%7,982,370
Nov 6, 20258.898.958.858.928.920.34%7,764,237
Nov 5, 20258.858.948.828.898.890.45%7,250,462
Nov 4, 20258.948.958.838.858.85-1.12%12,758,070
Nov 3, 20259.049.078.938.958.95-0.89%16,044,210
Oct 31, 20259.069.148.989.039.03-0.99%18,073,600
Oct 30, 20259.169.239.109.129.12-0.55%8,955,631
Oct 29, 20259.139.189.089.179.170.44%7,890,712
Oct 28, 20259.099.179.069.139.130.44%8,281,760
Oct 27, 20259.129.159.079.099.09-0.22%9,556,575
Oct 24, 20259.199.229.099.119.11-0.76%8,701,424
Oct 23, 20259.149.199.099.189.180.33%7,046,256
Oct 22, 20259.129.179.089.159.150.33%6,959,426
Oct 21, 20259.009.138.979.129.121.56%8,978,674
Oct 20, 20259.049.108.978.988.98-0.66%9,354,857
Oct 17, 20259.159.209.019.049.04-1.20%9,183,434
Oct 16, 20259.109.229.079.159.150.55%13,320,880
Oct 15, 20259.039.199.039.109.100.66%12,431,240
Oct 14, 20258.969.108.959.049.041.01%12,518,610
Oct 13, 20258.928.988.898.958.95-0.78%11,495,890
Oct 10, 20258.949.068.929.029.020.89%10,249,010
Oct 9, 20259.009.018.908.948.94-0.45%10,911,630