Shanghai Bailian Group Co Ltd A (600827)

600827
🏛️ China →
9.03
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 12.00 12.25 11.95 12.12 9.7M
2022-12-29 11.80 12.25 11.75 12.03 11.9M
2022-12-28 11.97 11.99 11.73 11.85 6.1M
2022-12-27 11.99 12.12 11.83 12.02 6.8M
2022-12-26 12.00 12.26 11.82 11.91 7.0M
2022-12-23 12.00 12.12 11.83 11.90 6.0M
2022-12-22 12.06 12.34 11.95 12.07 8.5M
2022-12-21 11.85 12.06 11.83 11.97 6.1M
2022-12-20 12.03 12.06 11.79 11.84 9.2M
2022-12-19 12.40 12.40 12.00 12.09 8.6M
2022-12-16 12.22 12.42 12.15 12.42 7.7M
2022-12-15 12.68 12.73 12.30 12.32 10.7M
2022-12-14 12.20 12.60 12.09 12.47 15.0M
2022-12-13 12.02 12.35 12.02 12.16 12.2M
2022-12-12 11.98 12.29 11.83 12.12 16.1M
2022-12-09 12.15 12.25 11.88 11.96 12.6M
2022-12-08 12.11 12.41 12.01 12.14 15.8M
2022-12-07 12.00 12.34 11.88 12.09 19.4M
2022-12-06 11.57 12.33 11.57 11.94 22.5M
2022-12-05 11.58 11.86 11.58 11.58 11.6M
2022-12-02 11.36 11.60 11.34 11.47 10.2M
2022-12-01 11.46 11.53 11.34 11.35 12.5M
2022-11-30 11.18 11.36 11.07 11.18 8.9M
2022-11-29 10.80 11.21 10.78 11.18 10.6M
2022-11-28 10.57 10.83 10.50 10.77 6.6M
2022-11-25 10.60 10.71 10.53 10.62 4.1M
2022-11-24 10.68 10.82 10.56 10.61 4.9M
2022-11-23 10.78 10.81 10.53 10.63 5.6M
2022-11-22 10.91 10.97 10.69 10.75 5.4M
2022-11-21 10.99 11.02 10.85 10.89 6.0M
2022-11-18 11.26 11.32 11.09 11.13 6.9M
2022-11-17 11.11 11.39 11.10 11.22 6.1M
2022-11-16 10.90 11.39 10.86 11.17 12.0M
2022-11-15 10.84 10.99 10.82 10.90 6.3M
2022-11-14 10.99 11.08 10.79 10.86 7.1M
2022-11-11 11.05 11.30 10.85 11.01 12.0M
2022-11-10 10.68 10.95 10.67 10.85 5.8M
2022-11-09 10.81 10.92 10.72 10.75 4.3M
2022-11-08 10.83 10.86 10.73 10.75 4.3M
2022-11-07 10.92 10.97 10.83 10.87 8.5M
2022-11-04 10.80 11.25 10.69 11.04 15.4M
2022-11-03 10.79 10.87 10.60 10.78 5.8M
2022-11-02 10.32 11.01 10.31 10.80 11.9M
2022-11-01 10.09 10.40 10.04 10.38 8.0M
2022-10-31 10.20 10.29 10.03 10.09 7.2M
2022-10-28 10.64 10.71 10.28 10.37 4.9M
2022-10-27 10.32 10.75 10.26 10.68 8.7M
2022-10-26 10.13 10.51 10.13 10.32 5.8M
2022-10-25 10.21 10.35 9.98 10.10 5.9M
2022-10-24 10.99 11.01 10.18 10.28 13.3M
2022-10-21 11.01 11.08 10.83 10.93 5.6M
2022-10-20 11.00 11.15 10.90 10.95 6.1M
2022-10-19 10.91 11.17 10.86 11.03 10.8M
2022-10-18 10.23 11.20 10.23 10.92 18.2M
2022-10-17 10.09 10.21 10.02 10.20 4.8M
2022-10-14 9.90 10.37 9.89 10.15 8.1M
2022-10-13 9.94 9.96 9.81 9.84 4.6M
2022-10-12 9.89 10.01 9.55 9.98 6.3M
2022-10-11 9.87 9.99 9.78 9.89 4.4M
2022-10-10 10.15 10.29 9.86 9.91 5.5M
2022-09-30 10.21 10.34 10.05 10.10 4.6M
2022-09-29 10.48 10.62 10.19 10.23 5.3M
2022-09-28 10.65 10.65 10.34 10.39 6.6M
2022-09-27 10.30 10.72 10.16 10.69 10.6M
2022-09-26 10.76 10.85 10.26 10.28 8.7M
2022-09-23 10.93 11.02 10.70 10.77 4.3M
2022-09-22 11.10 11.18 10.88 10.89 5.7M
2022-09-21 11.22 11.25 11.06 11.18 4.3M
2022-09-20 10.88 11.28 10.85 11.15 8.1M
2022-09-19 10.85 11.00 10.65 10.90 5.5M
2022-09-16 11.30 11.33 10.80 10.92 11.5M
2022-09-15 11.50 11.61 11.25 11.33 9.3M
2022-09-14 11.25 11.64 11.22 11.42 11.5M
2022-09-13 11.22 11.64 11.18 11.37 10.5M
2022-09-09 11.26 11.30 11.18 11.23 3.3M
2022-09-08 11.16 11.36 11.14 11.21 6.0M
2022-09-07 11.29 11.30 11.13 11.14 5.0M
2022-09-06 11.40 11.44 11.30 11.33 3.7M
2022-09-05 11.21 11.59 11.07 11.37 8.1M
2022-09-02 11.22 11.40 11.21 11.24 3.4M
2022-09-01 11.37 11.46 11.19 11.24 4.3M
2022-08-31 11.23 11.49 11.19 11.31 6.6M
2022-08-30 11.26 11.40 11.20 11.31 4.6M
2022-08-29 11.20 11.42 11.14 11.31 3.8M
2022-08-26 11.37 11.76 11.25 11.32 7.7M
2022-08-25 11.33 11.48 11.28 11.31 5.8M
2022-08-24 11.36 11.44 11.14 11.33 7.0M
2022-08-23 11.52 11.52 11.26 11.42 6.0M
2022-08-22 11.18 11.65 11.18 11.52 12.7M
2022-08-19 11.20 11.52 11.19 11.25 8.8M
2022-08-18 11.28 11.40 11.05 11.25 8.6M
2022-08-17 10.54 11.61 10.52 11.30 22.3M
2022-08-16 10.52 10.59 10.48 10.56 3.0M
2022-08-15 10.56 10.59 10.45 10.52 5.1M
2022-08-12 10.62 10.65 10.50 10.60 5.6M
2022-08-11 10.47 10.58 10.44 10.56 5.2M
2022-08-10 10.56 10.57 10.36 10.40 7.0M
2022-08-09 10.67 10.69 10.50 10.56 4.2M
2022-08-08 10.68 10.72 10.58 10.65 4.2M
2022-08-05 10.55 10.71 10.49 10.67 5.6M
2022-08-04 10.51 10.63 10.38 10.57 5.7M
2022-08-03 10.49 10.73 10.43 10.50 7.4M
2022-08-02 11.06 11.09 10.38 10.49 15.2M
2022-08-01 11.57 11.60 11.01 11.18 12.1M
2022-07-29 11.48 11.68 11.34 11.53 10.7M
2022-07-28 11.22 11.79 11.18 11.51 18.1M
2022-07-27 11.25 11.30 11.13 11.18 6.0M
2022-07-26 11.36 11.44 11.21 11.28 6.0M
2022-07-25 11.35 11.53 11.31 11.44 7.7M
2022-07-22 11.28 11.53 11.06 11.48 13.3M
2022-07-21 11.38 11.48 11.28 11.33 7.7M
2022-07-20 11.37 11.49 11.32 11.37 6.0M
2022-07-19 11.39 11.53 11.24 11.31 6.8M
2022-07-18 11.28 11.46 11.23 11.39 5.5M
2022-07-15 11.60 11.67 11.21 11.28 9.9M
2022-07-14 11.76 11.81 11.60 11.67 7.1M
2022-07-13 11.79 11.88 11.76 11.81 5.3M
2022-07-12 11.90 11.98 11.78 11.79 7.3M
2022-07-11 11.92 11.96 11.73 11.90 9.9M
2022-07-08 12.09 12.24 11.93 11.99 9.8M
2022-07-07 12.11 12.26 12.01 12.01 8.6M
2022-07-06 12.28 12.35 12.05 12.06 8.4M
2022-07-05 12.65 12.78 12.22 12.37 15.1M
2022-07-04 12.91 12.92 12.60 12.66 11.6M
2022-07-01 13.12 13.30 12.81 12.95 16.6M
2022-06-30 12.99 13.32 12.98 13.21 22.9M
2022-06-29 12.99 13.42 12.80 12.81 20.7M
2022-06-28 12.98 13.15 12.73 12.98 17.4M
2022-06-27 12.95 13.33 12.90 12.94 21.5M
2022-06-24 12.44 13.20 12.35 12.93 26.9M
2022-06-23 11.80 12.85 11.69 12.59 28.4M
2022-06-22 12.05 12.09 11.78 11.81 10.5M
2022-06-21 12.19 12.29 11.92 12.04 12.4M
2022-06-20 12.26 12.48 12.16 12.19 14.1M
2022-06-17 12.21 12.43 12.20 12.34 12.8M
2022-06-16 12.26 12.50 12.19 12.39 15.3M
2022-06-15 12.13 12.60 12.13 12.22 22.4M
2022-06-14 12.09 12.25 11.88 12.22 16.5M
2022-06-13 12.16 12.47 12.08 12.24 19.8M
2022-06-10 12.30 12.49 12.12 12.31 26.9M
2022-06-09 12.90 13.16 12.31 12.32 44.1M
2022-06-08 14.04 14.35 12.78 13.30 69.3M
2022-06-07 12.75 14.09 12.75 14.09 56.5M
2022-06-06 12.10 13.04 12.04 12.81 39.2M
2022-06-02 12.02 12.25 11.77 12.15 18.9M
2022-06-01 12.18 12.36 11.83 12.03 22.0M
2022-05-31 12.26 12.48 12.15 12.26 19.3M
2022-05-30 12.49 12.49 12.00 12.26 29.6M
2022-05-27 11.94 12.29 11.80 12.23 26.6M
2022-05-26 11.94 12.29 11.88 12.00 40.8M
2022-05-25 10.70 11.79 10.69 11.79 27.2M
2022-05-24 11.27 11.30 10.70 10.72 14.7M
2022-05-23 11.45 11.47 11.26 11.28 9.2M
2022-05-20 11.44 11.58 11.35 11.44 9.3M
2022-05-19 11.40 11.54 11.22 11.46 12.5M
2022-05-18 11.35 11.85 11.32 11.53 17.6M
2022-05-17 11.82 11.97 11.31 11.42 25.1M
2022-05-16 12.08 12.27 11.64 12.10 26.4M
2022-05-13 12.40 12.46 11.93 12.06 27.5M
2022-05-12 11.68 12.48 11.68 12.22 29.9M
2022-05-11 11.44 12.30 11.36 11.80 28.6M
2022-05-10 10.86 11.41 10.65 11.36 20.5M
2022-05-09 10.51 11.14 10.46 10.94 14.5M
2022-05-06 10.58 10.78 10.47 10.59 17.3M
2022-05-05 11.00 11.05 10.80 10.83 20.4M
2022-04-29 10.30 11.19 10.28 11.17 27.6M
2022-04-28 10.37 10.80 10.11 10.22 14.5M
2022-04-27 10.07 10.41 9.77 10.36 17.5M
2022-04-26 10.50 10.88 10.28 10.28 21.0M
2022-04-25 11.18 11.22 10.26 10.26 19.2M
2022-04-22 11.18 11.60 11.05 11.40 15.5M
2022-04-21 11.71 11.82 11.15 11.21 22.2M
2022-04-20 11.73 12.25 11.72 11.83 19.9M
2022-04-19 12.00 12.10 11.62 11.80 21.2M
2022-04-18 11.92 12.35 11.72 12.15 19.6M
2022-04-15 12.22 12.63 11.95 12.15 25.5M
2022-04-14 11.95 12.39 11.87 12.22 29.3M
2022-04-13 12.55 13.07 12.12 12.13 57.2M
2022-04-12 11.54 12.51 11.37 12.51 50.6M
2022-04-11 11.64 12.10 11.23 11.37 31.0M
2022-04-08 11.70 11.70 11.20 11.52 13.8M
2022-04-07 11.51 11.85 11.39 11.70 17.4M
2022-04-06 11.44 11.94 11.31 11.61 18.4M
2022-04-01 10.77 11.66 10.71 11.31 17.1M
2022-03-31 10.70 10.96 10.70 10.84 5.4M
2022-03-30 10.74 10.85 10.69 10.75 6.4M
2022-03-29 10.92 10.92 10.63 10.65 6.1M
2022-03-28 10.60 11.05 10.45 10.84 9.2M
2022-03-25 10.72 10.89 10.64 10.69 4.5M
2022-03-24 10.85 10.95 10.71 10.73 4.9M
2022-03-23 10.95 11.03 10.88 10.93 5.4M
2022-03-22 10.93 11.07 10.86 11.01 6.0M
2022-03-21 11.00 11.14 10.91 10.97 7.4M
2022-03-18 10.83 11.14 10.79 11.07 8.8M
2022-03-17 10.64 11.09 10.50 10.88 18.2M
2022-03-16 10.00 10.81 9.97 10.58 17.0M
2022-03-15 10.52 10.52 9.85 9.85 11.5M
2022-03-14 10.80 10.88 10.50 10.50 5.4M
2022-03-11 10.46 10.99 10.23 10.93 8.9M
2022-03-10 10.50 10.75 10.37 10.55 7.8M
2022-03-09 10.72 10.82 10.02 10.34 10.5M
2022-03-08 11.17 11.23 10.68 10.72 9.1M
2022-03-07 11.43 11.45 11.15 11.16 8.5M
2022-03-04 11.46 11.53 11.35 11.43 4.5M
2022-03-03 11.44 11.56 11.42 11.50 5.0M
2022-03-02 11.34 11.45 11.28 11.42 4.5M
2022-03-01 11.37 11.43 11.27 11.34 4.4M
2022-02-28 11.43 11.44 11.20 11.34 5.1M
2022-02-25 11.52 11.64 11.38 11.40 5.7M
2022-02-24 11.78 11.92 11.35 11.45 9.9M
2022-02-23 11.80 12.00 11.80 11.83 5.1M
2022-02-22 11.90 11.95 11.72 11.82 6.7M
2022-02-21 11.93 12.04 11.90 11.95 4.5M
2022-02-18 11.85 12.02 11.80 12.00 4.6M
2022-02-17 12.05 12.07 11.88 11.92 4.7M
2022-02-16 12.08 12.22 12.03 12.05 4.5M
2022-02-15 12.12 12.14 12.02 12.05 4.7M
2022-02-14 11.92 12.26 11.86 12.15 6.4M
2022-02-11 12.13 12.21 12.03 12.06 5.4M
2022-02-10 12.08 12.17 12.05 12.17 5.4M
2022-02-09 12.10 12.25 12.05 12.07 6.0M
2022-02-08 11.94 12.11 11.88 12.10 5.1M
2022-02-07 11.92 12.13 11.89 11.94 7.1M
2022-01-28 11.35 11.90 11.24 11.80 10.9M
2022-01-27 11.59 11.60 11.14 11.15 9.2M
2022-01-26 11.88 11.93 11.51 11.53 9.0M
2022-01-25 13.01 13.03 11.73 11.73 24.8M
2022-01-24 13.12 13.20 13.03 13.03 6.5M
2022-01-21 13.11 13.24 13.11 13.16 6.1M
2022-01-20 13.24 13.31 13.13 13.14 6.8M
2022-01-19 13.15 13.34 13.12 13.30 7.5M
2022-01-18 13.43 13.43 13.05 13.21 10.3M
2022-01-17 13.30 13.44 13.28 13.35 7.8M
2022-01-14 13.62 13.69 13.35 13.36 10.1M
2022-01-13 13.56 13.74 13.54 13.64 10.1M
2022-01-12 13.47 13.58 13.43 13.56 6.7M
2022-01-11 13.52 13.68 13.42 13.47 7.0M
2022-01-10 13.64 13.64 13.37 13.60 9.6M
2022-01-07 13.86 13.99 13.67 13.71 12.3M
2022-01-06 13.85 13.91 13.62 13.71 12.6M
2022-01-05 13.54 14.01 13.52 13.88 20.2M
2022-01-04 13.36 13.81 13.33 13.60 14.5M