Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Shan Dong Lu Bei Chemical Co.,Ltd (600727.SS)

7.51
+0.17
+(2.32%)
As of 1:00:33 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 6, 20257.367.567.367.517.5112,957,000
Apr 30, 20257.367.477.337.347.3417,951,600
Apr 29, 20257.647.757.387.427.4241,582,300
Apr 28, 20257.888.227.737.917.9127,185,800
Apr 25, 20258.238.287.987.997.9929,553,700
Apr 24, 20258.378.388.108.228.2233,626,400
Apr 23, 20258.318.438.278.368.3638,183,901
Apr 22, 20258.168.658.108.418.4151,336,301
Apr 21, 20258.038.308.028.258.2541,327,600
Apr 18, 20258.098.198.018.078.0735,889,600
Apr 17, 20257.688.357.658.218.2161,229,117
Apr 16, 20257.958.057.667.767.7636,049,409
Apr 15, 20258.048.187.908.068.0648,139,657
Apr 14, 20257.808.037.808.028.0242,109,212
Apr 11, 20257.617.847.587.717.7133,084,294
Apr 10, 20257.667.977.667.757.7555,638,655
Apr 9, 20257.507.797.027.657.6556,774,782
Apr 8, 20257.648.037.477.807.8053,455,147
Apr 7, 20257.978.257.657.657.6550,098,300
Apr 3, 20257.908.817.748.508.5077,429,082
Apr 2, 20258.158.258.038.088.0837,497,700
Apr 1, 20257.958.267.958.158.1550,669,350
Mar 31, 20258.048.197.857.937.9362,670,253
Mar 28, 20258.809.048.338.338.3390,387,609
Mar 27, 20259.179.809.129.269.26119,140,681
Mar 26, 20259.199.699.019.079.07150,109,369
Mar 25, 20258.028.818.028.818.8192,991,605
Mar 24, 20257.508.087.498.018.0147,702,049
Mar 21, 20257.577.667.477.517.5111,615,100
Mar 20, 20257.707.717.567.587.5815,956,466
Mar 19, 20257.717.827.707.737.7313,836,574
Mar 18, 20257.797.817.707.747.7411,469,840
Mar 17, 20257.727.937.707.787.7818,561,339
Mar 14, 20257.667.737.617.727.7215,374,015
Mar 13, 20257.657.737.517.707.7017,825,015
Mar 12, 20257.757.777.647.657.6515,971,300
Mar 11, 20257.527.747.507.747.7423,598,570
Mar 10, 20257.607.657.517.597.5913,880,299
Mar 7, 20257.447.677.387.627.6224,886,830
Mar 6, 20257.417.527.337.447.4413,603,857
Mar 5, 20257.477.527.327.387.3813,165,280
Mar 4, 20257.557.577.367.527.5218,025,548
Mar 3, 20257.407.627.367.607.6031,080,278
Feb 28, 20257.167.477.147.367.3625,688,521
Feb 27, 20257.197.217.097.207.207,839,700
Feb 26, 20257.127.247.117.177.176,921,153
Feb 25, 20257.217.217.107.127.127,895,951
Feb 24, 20257.177.337.167.247.2411,240,138
Feb 21, 20257.187.197.117.177.177,444,987
Feb 20, 20257.097.247.047.217.2111,108,111
Feb 19, 20257.077.117.057.097.097,452,000
Feb 18, 20257.227.267.047.067.069,210,600
Feb 17, 20257.247.287.177.257.256,817,421
Feb 14, 20257.307.377.247.257.257,959,610
Feb 13, 20257.457.477.317.317.3110,414,982
Feb 12, 20257.437.507.387.467.4610,575,003
Feb 11, 20257.457.457.357.417.418,255,000
Feb 10, 20257.457.497.397.467.468,791,900
Feb 7, 20257.367.507.347.447.4411,192,444
Feb 6, 20257.267.377.237.377.376,882,900
Feb 5, 20257.417.457.257.307.308,764,242
Jan 27, 20257.377.527.327.427.4210,296,600
Jan 24, 20257.307.377.217.317.3110,184,800
Jan 23, 20257.417.487.297.347.3417,811,582
Jan 22, 20257.557.557.447.507.505,340,100
Jan 21, 20257.607.627.487.567.567,126,900
Jan 20, 20257.587.647.477.597.599,372,500
Jan 17, 20257.427.547.377.537.538,696,466
Jan 16, 20257.317.497.317.457.4510,296,500
Jan 15, 20257.307.387.257.277.276,977,703
Jan 14, 20257.037.347.037.327.3210,050,986
Jan 13, 20256.927.036.876.996.994,468,600
Jan 10, 20257.117.217.017.027.025,757,000
Jan 9, 2025 0.05 Dividend
Jan 9, 20257.107.227.087.157.154,814,901
Jan 8, 20257.217.266.997.207.158,588,963
Jan 7, 20257.157.277.077.277.228,057,100
Jan 6, 20257.007.196.857.167.118,550,292
Jan 3, 20257.247.326.987.016.969,554,942
Jan 2, 20257.477.527.197.247.199,203,806
Dec 31, 20247.557.607.377.417.367,290,100
Dec 30, 20247.557.637.477.557.506,635,925
Dec 27, 20247.417.647.397.617.5610,545,447
Dec 26, 20247.427.497.397.427.376,369,414
Dec 25, 20247.567.587.337.397.348,971,949
Dec 24, 20247.497.637.457.597.547,267,900
Dec 23, 20247.667.677.467.477.429,599,199
Dec 20, 20247.567.697.537.677.627,631,560
Dec 19, 20247.547.617.477.577.529,253,900
Dec 18, 20247.667.727.587.657.608,117,440
Dec 17, 20247.877.897.627.637.5812,047,300
Dec 16, 20247.917.987.837.867.818,088,700
Dec 13, 20248.098.107.877.887.8314,521,802
Dec 12, 20248.128.167.998.148.0814,608,647
Dec 11, 20248.158.198.078.168.1012,777,401
Dec 10, 20248.408.458.138.158.0920,955,286
Dec 9, 20248.128.288.058.238.1722,689,792
Dec 6, 20247.908.117.888.108.0415,427,148
Dec 5, 20247.978.017.877.927.8710,001,740
Dec 4, 20248.198.197.917.977.9114,712,500
Dec 3, 20248.058.198.008.198.1317,245,096
Dec 2, 20247.878.067.858.057.9915,446,027
Nov 29, 20247.787.937.697.887.8313,627,346
Nov 28, 20247.767.957.737.837.7813,477,743
Nov 27, 20247.757.827.517.807.7515,734,165
Nov 26, 20247.988.007.777.817.7612,583,216
Nov 25, 20247.818.097.757.987.9218,808,386
Nov 22, 20248.128.157.707.717.6619,112,292
Nov 21, 20248.198.318.058.168.1021,671,160
Nov 20, 20247.758.267.708.138.0730,536,430
Nov 19, 20247.657.797.557.787.7315,369,143
Nov 18, 20247.928.017.607.657.6020,949,811
Nov 15, 20248.138.247.867.867.8130,149,618
Nov 14, 20248.318.668.188.248.1832,378,856
Nov 13, 20248.208.438.128.388.3226,359,591
Nov 12, 20248.278.438.118.218.1525,915,842
Nov 11, 20248.148.288.108.258.1919,194,654
Nov 8, 20248.428.528.188.208.1433,558,556
Nov 7, 20248.278.488.178.418.3533,759,136
Nov 6, 20248.508.848.328.428.3650,529,775
Nov 5, 20248.109.058.088.678.6166,916,826
Nov 4, 20247.818.237.688.238.1748,177,652
Nov 1, 20247.558.087.537.827.7755,782,794
Oct 31, 20247.657.847.567.617.5639,309,810
Oct 30, 20247.407.687.377.657.6030,397,505
Oct 29, 20247.667.777.487.497.4433,038,688
Oct 28, 20247.527.667.407.667.6130,607,748
Oct 25, 20247.227.597.227.507.4535,904,041
Oct 24, 20247.397.397.217.257.2029,786,423
Oct 23, 20247.087.656.977.517.4644,346,004
Oct 22, 20246.887.076.867.057.0019,956,598
Oct 21, 20246.886.946.826.906.8518,631,600
Oct 18, 20246.716.976.706.866.8119,260,071
Oct 17, 20246.886.926.736.746.6913,161,300
Oct 16, 20246.726.946.706.866.8112,779,300
Oct 15, 20247.017.036.826.826.7716,440,712
Oct 14, 20246.927.056.857.046.9913,996,362
Oct 11, 20247.157.216.836.926.8719,219,560
Oct 10, 20247.157.466.917.257.2028,797,681
Oct 9, 20247.807.817.237.237.1839,809,294
Oct 8, 20248.098.097.508.037.9757,318,998
Sep 30, 20247.037.426.817.357.3044,041,959
Sep 27, 20246.596.826.596.786.7318,920,410
Sep 26, 20246.316.516.316.516.4614,874,652
Sep 25, 20246.386.496.326.346.3017,244,201
Sep 24, 20246.086.296.086.286.2414,427,600
Sep 23, 20246.056.096.006.066.025,672,000
Sep 20, 20246.076.136.026.056.016,563,800
Sep 19, 20245.966.115.936.116.0710,569,700
Sep 18, 20245.976.005.815.935.898,500,500
Sep 13, 20246.066.105.975.995.956,248,100
Sep 12, 20246.106.166.066.076.035,377,200
Sep 11, 20246.126.166.066.106.066,190,200
Sep 10, 20246.196.216.016.146.109,314,600
Sep 9, 20246.166.236.156.196.156,700,300
Sep 6, 20246.366.396.216.226.1811,221,200
Sep 5, 20246.386.456.346.376.338,509,900
Sep 4, 20246.416.496.356.406.369,720,231
Sep 3, 20246.436.576.416.496.4411,796,050
Sep 2, 20246.506.626.436.446.4011,455,465
Aug 30, 20246.486.656.446.566.5116,227,569
Aug 29, 20246.346.496.306.476.4310,702,769
Aug 28, 20246.336.446.286.396.358,739,334
Aug 27, 20246.466.486.336.356.3110,470,000
Aug 26, 20246.436.526.356.526.4710,442,721
Aug 23, 20246.366.496.346.406.369,226,851
Aug 22, 20246.606.606.406.436.3918,168,593
Aug 21, 20246.726.796.556.646.5923,566,921
Aug 20, 20246.637.126.576.896.8440,863,824
Aug 19, 20246.536.696.536.616.568,732,600
Aug 16, 20246.786.796.606.626.5713,990,500
Aug 15, 20246.716.796.636.776.7214,267,700
Aug 14, 20246.916.926.706.716.6616,496,100
Aug 13, 20246.977.026.816.916.8618,007,700
Aug 12, 20247.087.236.966.976.9221,783,050
Aug 9, 20247.227.337.057.127.0734,261,900
Aug 8, 20247.007.666.917.267.2157,467,904
Aug 7, 20246.846.976.816.966.9117,435,800
Aug 6, 20246.826.896.766.866.8116,934,000
Aug 5, 20247.007.106.696.706.6522,960,400
Aug 2, 20247.097.197.037.057.0020,815,100
Aug 1, 20247.017.147.007.137.0823,651,129
Jul 31, 20246.757.056.717.016.9625,611,510
Jul 30, 20246.756.846.656.806.7516,983,651
Jul 29, 20246.726.766.626.736.6814,167,229
Jul 26, 20246.526.786.506.736.6821,662,631
Jul 25, 20246.476.606.396.526.4716,958,400
Jul 24, 20246.656.756.516.566.5122,739,330
Jul 23, 20246.936.976.696.706.6524,753,601
Jul 22, 20247.027.046.866.936.8820,561,410
Jul 19, 20247.007.136.837.026.9726,477,517
Jul 18, 20247.287.296.897.057.0042,636,373
Jul 17, 20247.157.637.127.427.3761,153,804
Jul 16, 20247.207.237.077.157.1027,946,800
Jul 15, 20247.357.397.157.167.1131,363,565
Jul 12, 20247.607.647.307.387.3348,786,356
Jul 11, 20247.627.967.517.697.6467,235,692
Jul 10, 20247.407.937.377.657.6092,590,955
Jul 9, 20247.247.247.077.247.1931,361,730
Jul 8, 20246.546.656.386.586.5319,802,864
Jul 5, 20246.436.436.436.436.39-
Jul 4, 20246.646.646.386.436.3913,642,901
Jul 3, 20246.546.706.526.636.5813,761,200
Jul 2, 20246.656.716.536.596.5420,988,628
Jul 1, 20246.386.686.316.656.6028,167,751
Jun 28, 20246.286.376.236.306.2610,777,800
Jun 27, 20246.346.386.216.236.1910,706,200
Jun 26, 20246.246.366.146.356.3111,544,500
Jun 25, 20246.136.306.126.256.2115,432,600
Jun 24, 20246.306.346.106.126.0814,837,500
Jun 21, 20246.376.466.346.386.3414,292,400
Jun 20, 20246.616.696.416.426.3815,304,000
Jun 19, 20246.706.756.626.646.5910,678,100
Jun 18, 20246.646.726.596.686.6312,469,700
Jun 17, 20246.706.736.586.606.5515,975,901
Jun 14, 20246.686.786.606.746.6916,307,901
Jun 13, 20246.896.956.706.746.6926,967,701
Jun 12, 20246.657.056.586.956.9038,072,747
Jun 11, 20246.566.656.456.656.6016,923,900
Jun 7, 2024 0.1 Dividend
Jun 7, 20246.496.606.456.576.5217,219,800
Jun 6, 20246.706.796.436.546.4021,400,600
Jun 5, 20246.886.896.726.736.5816,294,717
Jun 4, 20246.906.966.766.926.7717,756,817
Jun 3, 20246.997.026.846.926.7720,755,000
May 31, 20247.177.246.997.036.8731,110,100
May 30, 20247.237.547.207.247.0839,685,891
May 29, 20247.287.317.147.237.0723,787,291
May 28, 20247.397.477.237.287.1226,345,180
May 27, 20247.377.537.287.487.3126,468,217
May 24, 20247.387.497.257.427.2628,266,965
May 23, 20247.707.727.357.397.2348,730,825
May 22, 20247.938.057.827.847.6737,732,683
May 21, 20248.488.488.008.027.8452,841,057
May 20, 20248.008.447.968.318.1367,194,479
May 17, 20247.958.207.768.047.8653,864,730
May 16, 20247.798.087.758.007.8244,726,820
May 15, 20247.878.157.617.937.7559,352,621
May 14, 20248.568.857.788.157.9794,086,984
May 13, 20248.178.667.958.648.4584,642,726
May 10, 20248.098.598.098.398.2087,040,186
May 9, 20248.668.798.168.298.11108,623,392
May 8, 20248.569.178.508.938.73116,823,565
May 7, 20248.199.358.108.958.75148,499,547
May 6, 20247.728.587.408.588.39150,542,553