Skip to main content
Shanghai Bailian (Group) Co., Ltd. (SHA:600827)
China flag China · Delayed Price · Currency is CNY
8.24
+0.03 (0.37%)
Apr 29, 2026, 3:00 PM CST

Shanghai Bailian (Group) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.198.278.198.248.240.37%13,219,588
Apr 28, 20268.138.288.128.218.211.11%14,460,658
Apr 27, 20268.108.168.048.128.120.25%7,928,981
Apr 24, 20268.088.158.038.108.10-10,168,900
Apr 23, 20268.088.138.028.108.100.37%7,455,790
Apr 22, 20268.268.278.078.078.07-2.42%17,989,506
Apr 21, 20268.258.298.188.278.270.36%9,293,686
Apr 20, 20268.478.488.238.248.240.12%15,057,272
Apr 17, 20268.388.398.228.238.23-1.91%12,460,770
Apr 16, 20268.508.538.368.398.39-1.41%11,492,110
Apr 15, 20268.598.618.488.518.51-0.70%7,560,271
Apr 14, 20268.548.618.478.578.570.71%7,065,615
Apr 13, 20268.408.548.408.518.510.83%6,122,258
Apr 10, 20268.498.518.448.448.44-0.12%4,605,725
Apr 9, 20268.528.548.418.458.45-0.94%6,628,951
Apr 8, 20268.488.568.478.538.531.67%6,588,350
Apr 7, 20268.408.418.308.398.390.24%5,116,241
Apr 3, 20268.508.538.368.378.37-1.76%4,315,233
Apr 2, 20268.558.558.458.528.52-0.35%4,949,929
Apr 1, 20268.558.568.478.558.550.71%7,244,525
Mar 31, 20268.448.618.438.498.490.47%8,663,402
Mar 30, 20268.308.488.288.458.451.32%8,933,566
Mar 27, 20268.248.378.248.348.340.36%7,777,039
Mar 26, 20268.258.368.258.318.310.61%5,970,070
Mar 25, 20268.248.298.208.268.260.73%6,126,700
Mar 24, 20268.218.248.098.208.200.86%6,403,817
Mar 23, 20268.438.448.088.138.13-3.79%12,492,200
Mar 20, 20268.538.608.458.458.45-0.82%7,019,421
Mar 19, 20268.598.648.518.528.52-1.27%8,215,026
Mar 18, 20268.698.708.588.638.63-0.58%6,930,698
Mar 17, 20268.678.748.658.688.680.35%8,982,530
Mar 16, 20268.678.718.628.658.65-0.23%6,449,590
Mar 13, 20268.638.738.628.678.670.23%7,926,110
Mar 12, 20268.668.718.638.658.65-0.23%7,561,417
Mar 11, 20268.668.688.628.678.67-5,952,233
Mar 10, 20268.658.708.628.678.670.23%6,705,965
Mar 9, 20268.568.658.548.658.65-8,135,055
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