Shandong Lubei Chemical Co., Ltd. Class A 600727
SSE · China · Process Industries
CNY 7.49+0.06 (+0.81%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 7.49 | +0.81% | CNY 7.45 | CNY 7.59 | CNY 7.44 | 7.37M |
| 2026-09-29 | CNY 7.43 | -0.40% | CNY 7.41 | CNY 7.48 | CNY 7.40 | 5.51M |
| 2026-09-28 | CNY 7.46 | -1.97% | CNY 7.60 | CNY 7.64 | CNY 7.39 | 9.10M |
| 2026-09-24 | CNY 7.61 | +1.20% | CNY 7.49 | CNY 7.65 | CNY 7.47 | 10.09M |
| 2026-09-23 | CNY 7.52 | -1.18% | CNY 7.57 | CNY 7.59 | CNY 7.47 | 7.03M |
| 2026-09-22 | CNY 7.61 | -0.13% | CNY 7.60 | CNY 7.64 | CNY 7.51 | 10.82M |
| 2026-09-21 | CNY 7.62 | +1.74% | CNY 7.50 | CNY 7.64 | CNY 7.47 | 8.82M |
| 2026-09-18 | CNY 7.49 | +1.08% | CNY 7.49 | CNY 7.61 | CNY 7.43 | 8.04M |
| 2026-09-17 | CNY 7.41 | -1.33% | CNY 7.46 | CNY 7.49 | CNY 7.33 | 7.38M |
| 2026-09-16 | CNY 7.51 | +1.76% | CNY 7.36 | CNY 7.52 | CNY 7.31 | 9.01M |
| 2026-09-15 | CNY 7.38 | -2.64% | CNY 7.56 | CNY 7.58 | CNY 7.36 | 9.48M |
| 2026-09-14 | CNY 7.58 | 0.00% | CNY 7.57 | CNY 7.65 | CNY 7.48 | 8.26M |
| 2026-09-11 | CNY 7.58 | -2.94% | CNY 7.75 | CNY 7.83 | CNY 7.49 | 14.27M |
| 2026-09-10 | CNY 7.81 | -2.50% | CNY 8.00 | CNY 8.01 | CNY 7.80 | 12.66M |
| 2026-09-09 | CNY 8.01 | -0.25% | CNY 7.98 | CNY 8.07 | CNY 7.95 | 15.70M |
| 2026-09-08 | CNY 8.03 | +3.88% | CNY 7.70 | CNY 8.04 | CNY 7.67 | 23.25M |
| 2026-09-07 | CNY 7.73 | +0.13% | CNY 7.71 | CNY 7.81 | CNY 7.62 | 10.83M |
| 2026-09-04 | CNY 7.72 | -0.64% | CNY 7.82 | CNY 7.87 | CNY 7.66 | 13.98M |
| 2026-09-03 | CNY 7.77 | -2.02% | CNY 7.89 | CNY 7.93 | CNY 7.73 | 15.73M |
| 2026-09-02 | CNY 7.93 | -1.00% | CNY 7.97 | CNY 8.05 | CNY 7.82 | 16.77M |
| 2026-09-01 | CNY 8.01 | +2.56% | CNY 7.81 | CNY 8.02 | CNY 7.77 | 25.36M |
| 2026-08-31 | CNY 7.81 | -0.38% | CNY 7.79 | CNY 7.86 | CNY 7.69 | 18.93M |
| 2026-08-28 | CNY 7.84 | +3.02% | CNY 7.62 | CNY 7.89 | CNY 7.59 | 26.43M |
| 2026-08-27 | CNY 7.61 | +0.13% | CNY 7.56 | CNY 7.65 | CNY 7.51 | 12.75M |
| 2026-08-26 | CNY 7.60 | +0.66% | CNY 7.50 | CNY 7.64 | CNY 7.46 | 13.99M |
| 2026-08-25 | CNY 7.55 | +1.48% | CNY 7.45 | CNY 7.58 | CNY 7.41 | 13.95M |
| 2026-08-24 | CNY 7.44 | +0.13% | CNY 7.41 | CNY 7.50 | CNY 7.33 | 9.06M |
| 2026-08-21 | CNY 7.43 | +0.81% | CNY 7.35 | CNY 7.44 | CNY 7.21 | 11.57M |
| 2026-08-20 | CNY 7.37 | 0.00% | CNY 7.41 | CNY 7.49 | CNY 7.32 | 11.75M |
| 2026-08-19 | CNY 7.37 | -2.51% | CNY 7.49 | CNY 7.52 | CNY 7.35 | 13.07M |
| 2026-08-18 | CNY 7.56 | +1.07% | CNY 7.43 | CNY 7.60 | CNY 7.42 | 13.86M |
| 2026-08-17 | CNY 7.48 | +2.05% | CNY 7.32 | CNY 7.50 | CNY 7.29 | 11.89M |
| 2026-08-14 | CNY 7.33 | -0.27% | CNY 7.34 | CNY 7.39 | CNY 7.24 | 9.04M |
| 2026-08-13 | CNY 7.35 | -1.87% | CNY 7.45 | CNY 7.50 | CNY 7.35 | 12.69M |
| 2026-08-12 | CNY 7.49 | -0.27% | CNY 7.52 | CNY 7.53 | CNY 7.41 | 10.94M |
| 2026-08-11 | CNY 7.51 | -2.09% | CNY 7.60 | CNY 7.66 | CNY 7.48 | 13.69M |
| 2026-08-10 | CNY 7.67 | +1.86% | CNY 7.52 | CNY 7.68 | CNY 7.48 | 19.48M |
| 2026-08-07 | CNY 7.53 | -1.44% | CNY 7.58 | CNY 7.63 | CNY 7.43 | 21.61M |
| 2026-08-06 | CNY 7.64 | +1.46% | CNY 7.56 | CNY 7.68 | CNY 7.40 | 36.91M |
| 2026-08-05 | CNY 7.53 | +1.48% | CNY 7.39 | CNY 7.53 | CNY 7.36 | 14.81M |
| 2026-08-04 | CNY 7.42 | -0.54% | CNY 7.49 | CNY 7.50 | CNY 7.32 | 11.56M |
| 2026-08-03 | CNY 7.46 | +2.33% | CNY 7.29 | CNY 7.47 | CNY 7.26 | 12.69M |
| 2026-07-31 | CNY 7.29 | +0.14% | CNY 7.25 | CNY 7.33 | CNY 7.25 | 11.34M |
| 2026-07-30 | CNY 7.28 | -0.68% | CNY 7.28 | CNY 7.41 | CNY 7.23 | 13.14M |
| 2026-07-29 | CNY 7.33 | +0.55% | CNY 7.26 | CNY 7.39 | CNY 7.20 | 16.48M |
| 2026-07-28 | CNY 7.29 | +1.25% | CNY 7.15 | CNY 7.37 | CNY 7.15 | 14.90M |
| 2026-07-27 | CNY 7.20 | +2.27% | CNY 7.00 | CNY 7.23 | CNY 6.93 | 14.46M |
| 2026-07-24 | CNY 7.04 | -4.35% | CNY 7.26 | CNY 7.36 | CNY 7.03 | 20.21M |
| 2026-07-23 | CNY 7.36 | +8.55% | CNY 6.75 | CNY 7.46 | CNY 6.75 | 35.84M |
| 2026-07-22 | CNY 6.78 | -1.17% | CNY 6.85 | CNY 6.91 | CNY 6.73 | 11.78M |
| 2026-07-21 | CNY 6.86 | 0.00% | CNY 6.82 | CNY 6.87 | CNY 6.61 | 15.96M |
| 2026-07-20 | CNY 6.86 | -0.58% | CNY 6.92 | CNY 7.03 | CNY 6.73 | 15.31M |
| 2026-07-17 | CNY 6.90 | -0.86% | CNY 6.96 | CNY 7.12 | CNY 6.80 | 15.01M |
| 2026-07-16 | CNY 6.96 | -1.42% | CNY 7.03 | CNY 7.09 | CNY 6.90 | 13.03M |
| 2026-07-15 | CNY 7.06 | +1.29% | CNY 6.94 | CNY 7.15 | CNY 6.90 | 15.31M |
| 2026-07-14 | CNY 6.97 | +2.80% | CNY 6.78 | CNY 7.01 | CNY 6.77 | 16.27M |
| 2026-07-13 | CNY 6.78 | -0.44% | CNY 6.86 | CNY 7.03 | CNY 6.72 | 19.87M |
| 2026-07-10 | CNY 6.81 | +1.64% | CNY 6.70 | CNY 7.00 | CNY 6.65 | 24.56M |
| 2026-07-09 | CNY 6.70 | +3.72% | CNY 6.88 | CNY 6.97 | CNY 6.58 | 30.50M |
| 2026-07-08 | CNY 6.46 | -4.30% | CNY 6.72 | CNY 6.75 | CNY 6.42 | 19.02M |
| 2026-07-07 | CNY 6.75 | -3.71% | CNY 7.00 | CNY 7.03 | CNY 6.70 | 14.57M |
| 2026-07-06 | CNY 7.01 | +0.57% | CNY 6.93 | CNY 7.19 | CNY 6.93 | 15.12M |
| 2026-07-03 | CNY 6.97 | -1.27% | CNY 7.07 | CNY 7.08 | CNY 6.85 | 17.87M |
| 2026-07-02 | CNY 7.06 | +0.86% | CNY 6.90 | CNY 7.24 | CNY 6.85 | 19.18M |
| 2026-07-01 | CNY 7.00 | +4.17% | CNY 6.70 | CNY 7.07 | CNY 6.66 | 24.95M |
| 2026-06-30 | CNY 6.72 | -2.89% | CNY 6.92 | CNY 6.92 | CNY 6.64 | 21.81M |
| 2026-06-29 | CNY 6.92 | -2.54% | CNY 7.05 | CNY 7.14 | CNY 6.76 | 18.89M |
| 2026-06-26 | CNY 7.10 | -1.66% | CNY 7.19 | CNY 7.30 | CNY 7.00 | 20.58M |
| 2026-06-25 | CNY 7.22 | -5.25% | CNY 7.54 | CNY 7.61 | CNY 7.18 | 26.55M |
| 2026-06-24 | CNY 7.62 | -3.30% | CNY 7.79 | CNY 7.96 | CNY 7.51 | 23.19M |
| 2026-06-23 | CNY 7.88 | -0.76% | CNY 7.85 | CNY 8.09 | CNY 7.79 | 33.91M |
| 2026-06-22 | CNY 7.94 | +8.77% | CNY 7.29 | CNY 7.98 | CNY 7.19 | 48.68M |
| 2026-06-18 | CNY 7.30 | -1.62% | CNY 7.40 | CNY 7.89 | CNY 7.28 | 35.41M |
| 2026-06-17 | CNY 7.42 | -3.01% | CNY 7.62 | CNY 7.71 | CNY 7.37 | 22.17M |
| 2026-06-16 | CNY 7.65 | -2.55% | CNY 7.85 | CNY 7.86 | CNY 7.63 | 23.29M |
| 2026-06-15 | CNY 7.85 | +1.42% | CNY 7.76 | CNY 8.00 | CNY 7.74 | 24.01M |
| 2026-06-12 | CNY 7.74 | +1.84% | CNY 7.63 | CNY 7.87 | CNY 7.43 | 28.84M |
| 2026-06-11 | CNY 7.60 | -4.52% | CNY 8.01 | CNY 8.27 | CNY 7.48 | 32.98M |
| 2026-06-10 | CNY 7.96 | +1.92% | CNY 7.69 | CNY 8.00 | CNY 7.62 | 28.60M |
| 2026-06-09 | CNY 7.81 | +0.13% | CNY 7.87 | CNY 7.93 | CNY 7.41 | 27.61M |
| 2026-06-08 | CNY 7.80 | -5.80% | CNY 8.00 | CNY 8.23 | CNY 7.72 | 32.15M |
| 2026-06-05 | CNY 8.28 | -0.12% | CNY 8.30 | CNY 8.38 | CNY 7.69 | 46.13M |
| 2026-06-04 | CNY 8.29 | -3.15% | CNY 8.48 | CNY 8.48 | CNY 8.20 | 37.48M |
| 2026-06-03 | CNY 8.56 | -1.61% | CNY 8.66 | CNY 8.70 | CNY 8.48 | 46.41M |
| 2026-06-02 | CNY 8.70 | -1.58% | CNY 9.01 | CNY 9.18 | CNY 8.51 | 75.35M |
| 2026-06-01 | CNY 8.84 | +9.95% | CNY 8.03 | CNY 8.84 | CNY 8.01 | 40.33M |
| 2026-05-29 | CNY 8.04 | -1.83% | CNY 8.16 | CNY 8.20 | CNY 7.96 | 19.45M |
| 2026-05-28 | CNY 8.19 | +5.54% | CNY 7.67 | CNY 8.25 | CNY 7.65 | 24.56M |
| 2026-05-27 | CNY 7.76 | -3.36% | CNY 7.98 | CNY 8.06 | CNY 7.69 | 19.33M |
| 2026-05-26 | CNY 8.03 | +0.12% | CNY 7.93 | CNY 8.13 | CNY 7.78 | 18.47M |