Shanghai Bailian Group Co., Ltd. Class A 600827
SSE · China · Retail Trade
CNY 7.94+0.18 (+2.32%)
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 7.94 | +2.32% | CNY 7.80 | CNY 7.95 | CNY 7.72 | 12.96M |
| 2026-09-29 | CNY 7.76 | +1.17% | CNY 7.65 | CNY 7.78 | CNY 7.65 | 7.59M |
| 2026-09-28 | CNY 7.67 | -0.78% | CNY 7.76 | CNY 7.78 | CNY 7.61 | 8.03M |
| 2026-09-24 | CNY 7.73 | -0.77% | CNY 7.77 | CNY 7.84 | CNY 7.69 | 8.14M |
| 2026-09-23 | CNY 7.79 | -0.26% | CNY 7.80 | CNY 8.00 | CNY 7.76 | 11.79M |
| 2026-09-22 | CNY 7.81 | -0.76% | CNY 7.84 | CNY 7.88 | CNY 7.79 | 9.66M |
| 2026-09-21 | CNY 7.87 | +1.03% | CNY 7.81 | CNY 7.90 | CNY 7.74 | 12.92M |
| 2026-09-18 | CNY 7.79 | +1.96% | CNY 7.67 | CNY 7.80 | CNY 7.62 | 11.20M |
| 2026-09-17 | CNY 7.64 | -0.39% | CNY 7.62 | CNY 7.68 | CNY 7.60 | 7.18M |
| 2026-09-16 | CNY 7.67 | +0.13% | CNY 7.67 | CNY 7.70 | CNY 7.55 | 9.18M |
| 2026-09-15 | CNY 7.66 | -2.42% | CNY 7.82 | CNY 7.85 | CNY 7.64 | 10.54M |
| 2026-09-14 | CNY 7.85 | +1.03% | CNY 7.74 | CNY 7.88 | CNY 7.71 | 11.46M |
| 2026-09-11 | CNY 7.77 | -3.00% | CNY 7.97 | CNY 8.02 | CNY 7.75 | 15.86M |
| 2026-09-10 | CNY 8.01 | +0.63% | CNY 7.93 | CNY 8.02 | CNY 7.87 | 16.65M |
| 2026-09-09 | CNY 7.96 | -1.12% | CNY 8.00 | CNY 8.04 | CNY 7.90 | 17.28M |
| 2026-09-08 | CNY 8.05 | +0.88% | CNY 8.00 | CNY 8.28 | CNY 7.93 | 26.71M |
| 2026-09-07 | CNY 7.98 | +1.79% | CNY 7.83 | CNY 8.00 | CNY 7.82 | 18.41M |
| 2026-09-04 | CNY 7.84 | +0.38% | CNY 7.83 | CNY 7.89 | CNY 7.76 | 11.45M |
| 2026-09-03 | CNY 7.81 | 0.00% | CNY 7.80 | CNY 7.91 | CNY 7.80 | 10.40M |
| 2026-09-02 | CNY 7.81 | -1.14% | CNY 7.88 | CNY 7.91 | CNY 7.79 | 10.89M |
| 2026-09-01 | CNY 7.90 | +2.73% | CNY 7.69 | CNY 7.96 | CNY 7.68 | 21.77M |
| 2026-08-31 | CNY 7.69 | -1.16% | CNY 7.78 | CNY 7.80 | CNY 7.67 | 12.11M |
| 2026-08-28 | CNY 7.78 | +1.04% | CNY 7.69 | CNY 7.81 | CNY 7.64 | 13.25M |
| 2026-08-27 | CNY 7.70 | -0.13% | CNY 7.68 | CNY 7.74 | CNY 7.61 | 10.83M |
| 2026-08-26 | CNY 7.71 | 0.00% | CNY 7.67 | CNY 7.76 | CNY 7.67 | 11.08M |
| 2026-08-25 | CNY 7.71 | +2.25% | CNY 7.54 | CNY 7.73 | CNY 7.53 | 14.58M |
| 2026-08-24 | CNY 7.54 | +1.07% | CNY 7.46 | CNY 7.61 | CNY 7.45 | 13.56M |
| 2026-08-21 | CNY 7.46 | -1.71% | CNY 7.57 | CNY 7.59 | CNY 7.43 | 12.40M |
| 2026-08-20 | CNY 7.59 | +1.34% | CNY 7.49 | CNY 7.61 | CNY 7.48 | 12.72M |
| 2026-08-19 | CNY 7.49 | -1.71% | CNY 7.57 | CNY 7.66 | CNY 7.45 | 14.09M |
| 2026-08-18 | CNY 7.62 | +0.13% | CNY 7.59 | CNY 7.68 | CNY 7.57 | 12.83M |
| 2026-08-17 | CNY 7.61 | +0.13% | CNY 7.64 | CNY 7.64 | CNY 7.48 | 12.65M |
| 2026-08-14 | CNY 7.60 | -1.43% | CNY 7.70 | CNY 7.71 | CNY 7.57 | 12.00M |
| 2026-08-13 | CNY 7.71 | -1.03% | CNY 7.81 | CNY 7.82 | CNY 7.69 | 14.00M |
| 2026-08-12 | CNY 7.79 | -0.13% | CNY 7.78 | CNY 7.85 | CNY 7.73 | 13.37M |
| 2026-08-11 | CNY 7.80 | +0.39% | CNY 7.76 | CNY 7.88 | CNY 7.70 | 13.48M |
| 2026-08-10 | CNY 7.77 | +1.30% | CNY 7.66 | CNY 7.84 | CNY 7.65 | 17.74M |
| 2026-08-07 | CNY 7.67 | -0.90% | CNY 7.73 | CNY 7.73 | CNY 7.58 | 18.49M |
| 2026-08-06 | CNY 7.74 | -1.28% | CNY 7.85 | CNY 7.85 | CNY 7.69 | 14.92M |
| 2026-08-05 | CNY 7.84 | -1.38% | CNY 7.97 | CNY 8.00 | CNY 7.80 | 16.06M |
| 2026-08-04 | CNY 7.95 | -1.73% | CNY 8.10 | CNY 8.13 | CNY 7.95 | 12.58M |
| 2026-08-03 | CNY 8.09 | +0.25% | CNY 8.09 | CNY 8.20 | CNY 8.07 | 15.51M |
| 2026-07-31 | CNY 8.07 | +0.25% | CNY 7.98 | CNY 8.13 | CNY 7.95 | 16.14M |
| 2026-07-30 | CNY 8.05 | +3.07% | CNY 7.79 | CNY 8.08 | CNY 7.78 | 24.17M |
| 2026-07-29 | CNY 7.81 | +2.90% | CNY 7.62 | CNY 7.84 | CNY 7.60 | 17.11M |
| 2026-07-28 | CNY 7.59 | +0.80% | CNY 7.52 | CNY 7.60 | CNY 7.45 | 10.49M |
| 2026-07-27 | CNY 7.53 | +1.21% | CNY 7.43 | CNY 7.56 | CNY 7.41 | 9.14M |
| 2026-07-24 | CNY 7.44 | -2.49% | CNY 7.61 | CNY 7.66 | CNY 7.43 | 10.02M |
| 2026-07-23 | CNY 7.63 | +0.26% | CNY 7.60 | CNY 7.65 | CNY 7.53 | 9.14M |
| 2026-07-22 | CNY 7.61 | -0.78% | CNY 7.68 | CNY 7.69 | CNY 7.47 | 17.78M |
| 2026-07-21 | CNY 7.67 | -1.41% | CNY 7.75 | CNY 7.85 | CNY 7.65 | 17.34M |
| 2026-07-20 | CNY 7.78 | +1.70% | CNY 7.70 | CNY 7.87 | CNY 7.67 | 16.67M |
| 2026-07-17 | CNY 7.65 | -2.30% | CNY 7.78 | CNY 7.97 | CNY 7.65 | 20.35M |
| 2026-07-16 | CNY 7.83 | -0.25% | CNY 7.85 | CNY 7.89 | CNY 7.67 | 19.57M |
| 2026-07-15 | CNY 7.85 | +0.77% | CNY 7.60 | CNY 7.90 | CNY 7.50 | 18.69M |
| 2026-07-14 | CNY 7.79 | +1.96% | CNY 7.67 | CNY 7.85 | CNY 7.66 | 14.24M |
| 2026-07-13 | CNY 7.64 | +0.92% | CNY 7.54 | CNY 7.68 | CNY 7.51 | 11.43M |
| 2026-07-10 | CNY 7.57 | +1.34% | CNY 7.48 | CNY 7.62 | CNY 7.38 | 9.41M |
| 2026-07-09 | CNY 7.47 | -2.86% | CNY 7.58 | CNY 7.60 | CNY 7.39 | 10.45M |
| 2026-07-08 | CNY 7.69 | +1.05% | CNY 7.61 | CNY 7.81 | CNY 7.56 | 11.18M |
| 2026-07-07 | CNY 7.61 | -2.56% | CNY 7.81 | CNY 7.81 | CNY 7.58 | 7.76M |
| 2026-07-06 | CNY 7.81 | +2.63% | CNY 7.61 | CNY 7.82 | CNY 7.57 | 11.54M |
| 2026-07-03 | CNY 7.61 | +0.40% | CNY 7.59 | CNY 7.68 | CNY 7.56 | 10.69M |
| 2026-07-02 | CNY 7.58 | +0.93% | CNY 7.51 | CNY 7.61 | CNY 7.44 | 10.62M |
| 2026-07-01 | CNY 7.51 | +1.35% | CNY 7.41 | CNY 7.56 | CNY 7.38 | 11.11M |
| 2026-06-30 | CNY 7.41 | -3.64% | CNY 7.65 | CNY 7.73 | CNY 7.40 | 12.67M |
| 2026-06-29 | CNY 7.69 | +1.32% | CNY 7.58 | CNY 7.76 | CNY 7.43 | 11.07M |
| 2026-06-26 | CNY 7.59 | -2.19% | CNY 7.76 | CNY 7.76 | CNY 7.58 | 8.22M |
| 2026-06-25 | CNY 7.76 | -1.27% | CNY 7.85 | CNY 7.90 | CNY 7.72 | 7.96M |
| 2026-06-24 | CNY 7.86 | -1.87% | CNY 8.08 | CNY 8.08 | CNY 7.84 | 7.78M |
| 2026-06-23 | CNY 8.01 | +1.01% | CNY 7.92 | CNY 8.13 | CNY 7.90 | 9.05M |
| 2026-06-22 | CNY 7.93 | +1.15% | CNY 7.80 | CNY 7.98 | CNY 7.61 | 10.18M |
| 2026-06-18 | CNY 7.84 | -1.75% | CNY 7.98 | CNY 8.00 | CNY 7.82 | 7.79M |
| 2026-06-17 | CNY 7.98 | -1.48% | CNY 8.10 | CNY 8.11 | CNY 7.93 | 8.82M |
| 2026-06-16 | CNY 8.10 | -0.61% | CNY 8.13 | CNY 8.15 | CNY 8.03 | 8.89M |
| 2026-06-15 | CNY 8.15 | +0.99% | CNY 8.07 | CNY 8.19 | CNY 8.02 | 12.54M |
| 2026-06-12 | CNY 8.07 | +2.28% | CNY 7.91 | CNY 8.09 | CNY 7.85 | 11.72M |
| 2026-06-11 | CNY 7.89 | -1.99% | CNY 8.01 | CNY 8.05 | CNY 7.87 | 9.42M |
| 2026-06-10 | CNY 8.05 | +0.37% | CNY 8.01 | CNY 8.07 | CNY 7.94 | 8.72M |
| 2026-06-09 | CNY 8.02 | -1.47% | CNY 8.11 | CNY 8.17 | CNY 7.97 | 10.43M |
| 2026-06-08 | CNY 8.14 | -0.25% | CNY 8.10 | CNY 8.32 | CNY 8.08 | 12.81M |
| 2026-06-05 | CNY 8.16 | +1.12% | CNY 8.07 | CNY 8.33 | CNY 8.07 | 11.43M |
| 2026-06-04 | CNY 8.07 | -1.71% | CNY 8.20 | CNY 8.32 | CNY 8.01 | 12.44M |
| 2026-06-03 | CNY 8.21 | -2.03% | CNY 8.37 | CNY 8.37 | CNY 8.13 | 14.63M |
| 2026-06-02 | CNY 8.38 | -1.87% | CNY 8.53 | CNY 8.62 | CNY 8.38 | 15.19M |
| 2026-06-01 | CNY 8.54 | +0.59% | CNY 8.39 | CNY 8.55 | CNY 8.30 | 17.68M |
| 2026-05-29 | CNY 8.49 | +5.60% | CNY 8.00 | CNY 8.64 | CNY 7.98 | 32.90M |
| 2026-05-28 | CNY 8.04 | +0.63% | CNY 8.14 | CNY 8.26 | CNY 8.01 | 15.45M |
| 2026-05-27 | CNY 7.99 | +0.88% | CNY 7.94 | CNY 8.03 | CNY 7.77 | 12.76M |
| 2026-05-26 | CNY 7.92 | +0.13% | CNY 7.87 | CNY 7.98 | CNY 7.86 | 7.24M |