Shanghai Bailian Group
百联股份 SH600827 Forward-adjusted MAIN R Margin-eligible · 2013-01-31
7.94
+0.18
(+2.32%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.80
High
7.95
Low
7.72
Prev close
7.76
Amplitude
2.96%
Volume
13.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.78
MA10
7.77
MA20
7.82
MA60
7.74
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.80 | 7.95 | 7.72 | 7.94 | 13M |
| 2 | 2026-09-29 | 7.65 | 7.78 | 7.65 | 7.76 | 8M |
| 3 | 2026-09-28 | 7.76 | 7.78 | 7.61 | 7.67 | 8M |
| 4 | 2026-09-24 | 7.77 | 7.84 | 7.69 | 7.73 | 8M |
| 5 | 2026-09-23 | 7.80 | 8.00 | 7.76 | 7.79 | 12M |
| 6 | 2026-09-22 | 7.84 | 7.88 | 7.79 | 7.81 | 10M |
| 7 | 2026-09-21 | 7.81 | 7.90 | 7.74 | 7.87 | 13M |
| 8 | 2026-09-18 | 7.67 | 7.80 | 7.62 | 7.79 | 11M |
| 9 | 2026-09-17 | 7.62 | 7.68 | 7.60 | 7.64 | 7M |
| 10 | 2026-09-16 | 7.67 | 7.70 | 7.55 | 7.67 | 9M |
| 11 | 2026-09-15 | 7.82 | 7.85 | 7.64 | 7.66 | 11M |
| 12 | 2026-09-14 | 7.74 | 7.88 | 7.71 | 7.85 | 11M |
52W
Data range
7.23
30.2%
9.58
High/low over the last 250 trading days, and where the price sits.
← Stocks