Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shanghai - Delayed Quote CNY

Shanghai Bailian (Group) Co., Ltd. (600827.SS)

Compare
9.59
-0.16
(-1.64%)
At close: 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20259.709.769.509.599.5916,094,073
Feb 19, 20259.719.749.599.689.6810,978,903
Feb 18, 202510.1010.139.669.719.7118,367,266
Feb 17, 20259.9810.369.9110.1310.1326,310,083
Feb 14, 202510.0510.089.899.979.9712,457,074
Feb 13, 202510.0910.199.9910.0610.0613,100,300
Feb 12, 202510.0810.199.9710.0910.0911,865,672
Feb 11, 202510.0610.149.9610.1210.1220,753,347
Feb 10, 20259.6910.029.669.959.9520,975,703
Feb 7, 20259.579.819.469.669.6618,082,321
Feb 6, 20259.469.569.319.549.5413,827,618
Feb 5, 20259.879.889.429.469.4616,490,233
Jan 27, 202510.0610.179.739.739.7316,935,012
Jan 24, 202510.0710.119.869.989.9819,729,905
Jan 23, 202510.1310.3810.0510.0610.0610,755,979
Jan 22, 202510.2010.219.9810.0210.0210,402,029
Jan 21, 202510.2310.2910.1210.2510.259,469,400
Jan 20, 202510.1710.3910.1010.2310.2310,506,474
Jan 17, 202510.2810.3010.0510.1310.1311,258,559
Jan 16, 202510.2510.4510.1910.2810.2812,949,961
Jan 15, 202510.2910.3910.1310.2110.2110,835,076
Jan 14, 20259.8510.339.8210.2810.2814,892,059
Jan 13, 20259.909.959.699.839.8312,965,804
Jan 10, 202510.1110.179.909.929.9213,470,000
Jan 9, 202510.3610.4010.0810.1410.1413,681,502
Jan 8, 202510.2610.5810.0510.4210.4219,250,132
Jan 7, 202510.2510.3210.0910.3110.3112,754,801
Jan 6, 202510.3710.5810.1310.2810.2818,719,400
Jan 3, 202511.0211.1010.3810.4310.4327,872,717
Jan 2, 202510.8511.5810.8511.0911.0933,073,965
Dec 31, 202411.1911.4810.9310.9310.9320,079,402
Dec 30, 202411.5011.5811.0311.1911.1920,327,240
Dec 27, 202411.2011.6211.0811.4911.4928,387,226
Dec 26, 202411.1011.2810.9811.1811.1819,704,179
Dec 25, 202410.8211.2310.5911.1211.1222,514,050
Dec 24, 202411.0011.0610.7310.8510.8521,360,385
Dec 23, 202411.2511.2710.9410.9710.9714,582,181
Dec 20, 202411.3411.5111.2111.2511.2515,324,913
Dec 19, 202411.3511.4311.0611.2711.2719,576,208
Dec 18, 202411.7011.8311.4011.4911.4924,984,706
Dec 17, 202412.2012.2011.5511.5911.5936,148,743
Dec 16, 202412.4812.7712.2112.3812.3845,602,315
Dec 13, 202412.2712.7511.9112.2212.2258,123,058
Dec 12, 202412.1212.4511.6312.2712.2746,069,474
Dec 11, 202411.5012.1611.3812.1212.1242,366,866
Dec 10, 202411.7011.7811.3211.3811.3830,519,424
Dec 9, 202411.1511.4810.9711.2411.2433,481,156
Dec 6, 202410.7111.0010.5410.9810.9832,362,640
Dec 5, 202410.3610.7010.2810.6810.6821,634,728
Dec 4, 202410.5010.7810.3910.4910.4921,413,451
Dec 3, 202410.6510.7810.5510.6210.6217,252,563
Dec 2, 202410.9510.9810.7110.7410.7433,010,842
Nov 29, 202410.5010.8610.4110.7110.7129,196,169
Nov 28, 202410.1010.9910.1010.5010.5039,435,110
Nov 27, 20249.9510.019.6410.0010.0013,719,609
Nov 26, 20249.7710.009.719.859.8511,013,296
Nov 25, 20249.619.879.599.759.759,727,668
Nov 22, 20249.9910.029.609.619.6111,731,894
Nov 21, 202410.0110.049.8810.0010.008,503,523
Nov 20, 20249.9910.119.8710.0710.0710,191,837
Nov 19, 202410.0010.129.809.999.9913,501,599
Nov 18, 20249.8710.269.879.969.9620,689,925
Nov 15, 20249.9610.049.779.779.7710,918,837
Nov 14, 202410.3510.369.949.969.9619,302,925
Nov 13, 202410.4010.6710.3810.4110.4117,791,327
Nov 12, 202410.3710.5510.3110.3810.3817,651,735
Nov 11, 202410.4710.5310.2010.3510.3519,755,500
Nov 8, 202410.7210.8310.4910.5910.5924,832,810
Nov 7, 202410.2910.7610.2310.6710.6724,282,998
Nov 6, 202410.3810.4710.1610.3710.3722,287,142
Nov 5, 202410.3810.5710.3210.4210.4227,977,217
Nov 4, 202410.0710.459.9410.3710.3733,452,903
Nov 1, 20249.8010.259.5510.0410.0444,775,486
Oct 31, 20249.7510.059.599.779.7740,213,613
Oct 30, 20249.179.499.139.339.3318,906,711
Oct 29, 20249.539.559.199.199.1923,285,329
Oct 28, 20248.859.578.839.559.5533,719,255
Oct 25, 20248.618.918.618.828.8214,690,083
Oct 24, 20248.588.728.548.598.5910,613,560
Oct 23, 20248.658.718.588.628.6215,492,017
Oct 22, 20248.518.628.468.618.6113,423,255
Oct 21, 20248.618.648.448.508.5017,090,334
Oct 18, 20248.378.728.338.588.5816,804,511
Oct 17, 20248.638.698.408.408.4012,957,011
Oct 16, 20248.478.718.418.588.5811,155,548
Oct 15, 20248.868.888.608.608.6015,266,323
Oct 14, 20248.899.128.608.888.8824,059,558
Oct 11, 20249.189.448.949.079.0718,642,823
Oct 10, 20249.609.818.999.229.2231,049,351
Oct 9, 20249.859.959.269.329.3234,277,446
Oct 8, 202410.5410.549.7210.1810.1844,334,224
Sep 30, 20249.319.589.079.589.5836,906,605
Sep 27, 20248.708.768.498.718.7116,168,615
Sep 26, 20248.138.498.028.498.4920,055,492
Sep 25, 20247.938.187.938.018.0112,104,511
Sep 24, 20247.697.917.677.877.8710,950,720
Sep 23, 20247.687.747.607.627.625,432,700
Sep 20, 20247.727.757.627.727.727,580,200
Sep 19, 20247.347.727.317.697.6913,536,611
Sep 18, 20247.257.367.177.307.305,735,525
Sep 13, 20247.357.427.257.267.265,102,900
Sep 12, 20247.387.497.337.337.335,831,406
Sep 11, 20247.517.527.397.437.435,208,807
Sep 10, 20247.577.657.397.547.548,678,093
Sep 9, 20247.557.687.407.537.5311,011,181
Sep 6, 20247.597.827.557.567.5614,908,025
Sep 5, 20247.257.497.257.467.4610,319,356
Sep 4, 20247.237.357.157.257.257,734,763
Sep 3, 20247.167.267.127.217.217,942,005
Sep 2, 20247.467.477.137.137.1314,139,300
Aug 30, 20247.257.667.257.467.4611,733,500
Aug 29, 20247.207.347.157.327.328,957,280
Aug 28, 20247.867.997.257.277.2719,991,424
Aug 27, 20247.547.677.487.547.544,745,902
Aug 26, 20247.457.647.417.557.555,425,400
Aug 23, 20247.457.527.417.477.473,733,911
Aug 22, 20247.597.637.437.467.465,048,661
Aug 21, 20247.657.697.557.587.584,353,824
Aug 20, 20247.737.777.667.677.674,965,020
Aug 19, 20247.717.817.687.777.774,289,679
Aug 16, 20247.907.987.707.737.736,844,500
Aug 15, 20247.777.957.717.877.877,020,020
Aug 14, 20247.867.907.787.797.795,314,737
Aug 13, 20247.847.957.797.867.865,598,802
Aug 12, 20248.018.067.867.907.908,679,802
Aug 9, 20248.128.208.028.028.028,856,101
Aug 8, 20247.988.267.938.168.1613,389,036
Aug 7, 20248.058.117.967.987.989,526,800
Aug 6, 20247.908.127.828.108.1013,605,387
Aug 5, 20247.878.017.807.817.8110,720,539
Aug 2, 20247.887.997.857.867.866,481,800
Aug 1, 20248.018.057.887.897.897,931,461
Jul 31, 20247.768.057.747.997.9915,581,249
Jul 30, 20247.597.767.517.757.7510,463,542
Jul 29, 20247.577.647.477.537.534,388,467
Jul 26, 20247.527.627.467.577.574,695,400
Jul 25, 20247.337.577.337.497.496,945,858
Jul 24, 20247.437.507.347.387.385,010,431
Jul 23, 20247.537.637.477.477.476,196,148
Jul 22, 2024 0.12 Dividend
Jul 22, 20247.617.617.437.557.558,824,501
Jul 19, 20247.807.847.657.747.6211,074,200
Jul 18, 20247.697.987.627.927.8014,195,283
Jul 17, 20247.527.927.527.757.6315,202,765
Jul 16, 20247.517.567.477.527.403,933,700
Jul 15, 20247.677.677.487.527.407,888,364
Jul 12, 20247.547.747.517.697.5710,396,394
Jul 11, 20247.407.587.337.547.4211,569,192
Jul 10, 20247.417.467.267.277.167,624,657
Jul 9, 20247.347.457.247.407.298,090,854
Jul 8, 20247.357.487.347.367.257,543,714
Jul 5, 20247.397.397.397.397.28-
Jul 4, 20247.807.837.377.397.2821,785,562
Jul 3, 20247.518.237.497.997.8728,885,279
Jul 2, 20247.447.527.387.487.365,099,049
Jul 1, 20247.437.467.317.427.305,610,811
Jun 28, 20247.457.537.357.387.277,955,189
Jun 27, 20247.637.637.427.497.376,232,568
Jun 26, 20247.477.647.427.627.505,505,223
Jun 25, 20247.487.607.467.487.365,720,503
Jun 24, 20247.707.727.427.487.367,779,100
Jun 21, 20247.717.837.677.727.606,006,950
Jun 20, 20247.917.957.697.707.587,976,561
Jun 19, 20248.058.067.887.947.824,547,608
Jun 18, 20247.988.087.968.047.925,245,626
Jun 17, 20247.958.087.917.987.865,004,617
Jun 14, 20247.958.017.807.997.877,956,464
Jun 13, 20248.088.107.947.987.865,705,900
Jun 12, 20248.138.178.078.087.954,952,028
Jun 11, 20248.158.268.028.148.015,646,608
Jun 7, 20248.058.208.048.168.036,287,600
Jun 6, 20248.228.247.968.027.909,387,614
Jun 5, 20248.328.358.188.198.065,963,058
Jun 4, 20248.278.368.198.338.206,384,354
Jun 3, 20248.368.458.208.278.149,073,900
May 31, 20248.448.528.418.458.325,288,268
May 30, 20248.458.588.428.448.315,412,722
May 29, 20248.538.648.478.508.377,273,021
May 28, 20248.688.728.548.578.446,383,603
May 27, 20248.828.908.548.728.5810,562,288
May 24, 20248.909.038.828.838.696,024,527
May 23, 20249.149.188.888.928.788,426,625
May 22, 20249.169.269.169.189.045,506,332
May 21, 20249.149.219.089.179.035,876,943
May 20, 20249.299.319.129.138.997,502,421
May 17, 20249.059.199.019.179.039,504,123
May 16, 20249.059.289.009.058.9110,810,742
May 15, 20249.039.048.908.928.784,367,777
May 14, 20249.009.088.928.978.835,462,463
May 13, 20248.939.028.888.938.795,355,100
May 10, 20249.019.058.898.998.855,534,360
May 9, 20248.899.068.888.988.845,771,417
May 8, 20249.039.068.858.878.736,747,095
May 7, 20249.029.108.999.068.926,107,758
May 6, 20248.919.098.919.048.909,901,645
Apr 30, 20248.889.028.818.878.739,596,315
Apr 29, 20248.448.938.418.908.7614,056,890
Apr 26, 20248.238.458.188.458.3210,135,536
Apr 25, 20248.218.308.128.228.095,437,047
Apr 24, 20248.238.258.128.238.106,958,979
Apr 23, 20248.298.368.218.218.086,228,064
Apr 22, 20248.458.558.258.298.167,955,072
Apr 19, 20248.608.688.428.448.316,243,823
Apr 18, 20248.718.848.608.618.486,798,651
Apr 17, 20248.428.708.428.708.578,972,463
Apr 16, 20248.638.788.348.368.2312,411,743
Apr 15, 20248.858.898.488.678.5415,948,173
Apr 12, 20249.129.209.029.028.886,080,684
Apr 11, 20249.089.269.009.138.996,950,367
Apr 10, 20249.149.209.019.128.987,820,656
Apr 9, 20248.969.188.929.159.016,348,058
Apr 8, 20249.099.098.938.948.807,479,846
Apr 3, 20248.939.118.909.098.957,431,200
Apr 2, 20248.988.998.888.938.794,340,852
Apr 1, 20248.828.978.808.978.835,891,567
Mar 29, 20248.798.798.688.748.603,202,017
Mar 28, 20248.748.918.718.778.635,846,005
Mar 27, 20249.009.008.748.758.616,312,971
Mar 26, 20248.959.148.908.958.816,537,371
Mar 25, 20249.129.178.979.008.866,507,636
Mar 22, 20249.289.339.109.118.977,339,789
Mar 21, 20249.329.439.299.349.206,341,106
Mar 20, 20249.239.409.219.309.165,939,302
Mar 19, 20249.429.439.229.249.108,008,965
Mar 18, 20249.249.609.209.419.2613,656,811
Mar 15, 20248.979.308.969.219.0713,245,559
Mar 14, 20248.999.158.938.998.857,876,850
Mar 13, 20249.079.088.919.018.877,875,306
Mar 12, 20248.919.098.899.088.948,356,534
Mar 11, 20248.818.928.738.918.776,874,357
Mar 8, 20248.768.858.678.828.686,562,427
Mar 7, 20248.888.988.768.768.626,819,162
Mar 6, 20248.909.008.758.908.768,147,391
Mar 5, 20249.109.108.878.908.7612,003,922
Mar 4, 20249.229.259.069.128.988,223,300
Mar 1, 20249.199.309.149.239.098,542,598
Feb 29, 20249.059.219.029.199.0511,080,413
Feb 28, 20249.249.399.059.058.9113,704,328
Feb 27, 20249.119.329.079.249.108,291,043
Feb 26, 20249.279.329.099.179.038,461,214
Feb 23, 20249.159.279.049.249.1011,294,899
Feb 22, 20249.069.158.999.098.957,739,847
Feb 21, 20249.109.329.019.088.9410,589,746