UK markets open in 5 hours 22 minutes
NIKKEI 225
38,602.30 +366.23 (+0.96%) HANG SENG
18,577.55 -0.75 (-0.00%) CRUDE OIL
78.78 +0.30 (+0.38%) GOLD FUTURES
2,334.30 +3.10 (+0.13%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,711.08 -371.62 (-0.73%)
Shan Dong Lu Bei Chemical Co.,Ltd (600727.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 03:00PM CST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 7.72 | 8.58 | 7.40 | 8.58 | 8.58 | 150,542,553 |
| 30 Apr 2024 | 7.68 | 8.44 | 7.40 | 7.80 | 7.80 | 144,493,518 |
| 29 Apr 2024 | 6.75 | 7.67 | 6.75 | 7.67 | 7.67 | 88,835,203 |
| 26 Apr 2024 | 6.50 | 6.97 | 6.34 | 6.97 | 6.97 | 94,077,505 |
| 25 Apr 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 11,317,351 |
| 24 Apr 2024 | 5.65 | 5.78 | 5.51 | 5.76 | 5.76 | 15,786,826 |
| 23 Apr 2024 | 5.76 | 5.84 | 5.56 | 5.62 | 5.62 | 18,816,074 |
| 22 Apr 2024 | 6.18 | 6.25 | 5.70 | 5.80 | 5.80 | 35,318,383 |
| 19 Apr 2024 | 5.40 | 5.96 | 5.35 | 5.96 | 5.96 | 13,536,721 |
| 18 Apr 2024 | 5.46 | 5.55 | 5.37 | 5.42 | 5.42 | 7,559,861 |
| 17 Apr 2024 | 5.26 | 5.49 | 5.26 | 5.45 | 5.45 | 10,691,200 |
| 16 Apr 2024 | 5.68 | 5.72 | 5.15 | 5.15 | 5.15 | 15,531,691 |
| 15 Apr 2024 | 5.98 | 5.98 | 5.58 | 5.72 | 5.72 | 15,310,578 |
| 12 Apr 2024 | 5.97 | 6.18 | 5.91 | 6.04 | 6.04 | 10,994,610 |
| 11 Apr 2024 | 5.90 | 6.07 | 5.81 | 5.99 | 5.99 | 9,427,500 |
| 10 Apr 2024 | 6.02 | 6.15 | 5.91 | 5.95 | 5.95 | 13,842,604 |
| 09 Apr 2024 | 5.87 | 6.43 | 5.87 | 6.06 | 6.06 | 18,563,037 |
| 08 Apr 2024 | 5.98 | 6.02 | 5.86 | 5.87 | 5.87 | 7,991,110 |
| 03 Apr 2024 | 5.94 | 6.06 | 5.92 | 5.99 | 5.99 | 9,198,811 |
| 02 Apr 2024 | 5.75 | 6.00 | 5.71 | 5.95 | 5.95 | 11,595,977 |
| 01 Apr 2024 | 5.68 | 5.77 | 5.62 | 5.75 | 5.75 | 7,344,256 |
| 29 Mar 2024 | 5.44 | 5.57 | 5.44 | 5.62 | 5.62 | 2,868,051 |
| 28 Mar 2024 | 5.37 | 5.53 | 5.37 | 5.47 | 5.47 | 4,308,650 |
| 27 Mar 2024 | 5.49 | 5.54 | 5.38 | 5.38 | 5.38 | 4,326,300 |
| 26 Mar 2024 | 5.46 | 5.54 | 5.41 | 5.50 | 5.50 | 4,374,928 |
| 25 Mar 2024 | 5.55 | 5.60 | 5.46 | 5.46 | 5.46 | 4,206,520 |
| 22 Mar 2024 | 5.63 | 5.64 | 5.50 | 5.57 | 5.57 | 5,519,000 |
| 21 Mar 2024 | 5.64 | 5.67 | 5.53 | 5.61 | 5.61 | 4,939,756 |
| 20 Mar 2024 | 5.62 | 5.64 | 5.56 | 5.64 | 5.64 | 4,823,750 |
| 19 Mar 2024 | 5.59 | 5.66 | 5.53 | 5.58 | 5.58 | 6,594,950 |
| 18 Mar 2024 | 5.46 | 5.58 | 5.45 | 5.58 | 5.58 | 8,548,180 |
| 15 Mar 2024 | 5.30 | 5.43 | 5.28 | 5.42 | 5.42 | 5,950,636 |
| 14 Mar 2024 | 5.33 | 5.40 | 5.26 | 5.32 | 5.32 | 4,426,500 |
| 13 Mar 2024 | 5.35 | 5.40 | 5.33 | 5.35 | 5.35 | 5,586,700 |
| 12 Mar 2024 | 5.33 | 5.38 | 5.26 | 5.37 | 5.37 | 7,409,056 |
| 11 Mar 2024 | 5.25 | 5.30 | 5.19 | 5.30 | 5.30 | 7,240,601 |
| 08 Mar 2024 | 5.25 | 5.31 | 5.17 | 5.28 | 5.28 | 8,256,267 |
| 07 Mar 2024 | 5.18 | 5.37 | 5.17 | 5.25 | 5.25 | 13,205,145 |
| 06 Mar 2024 | 5.06 | 5.19 | 5.02 | 5.18 | 5.18 | 6,015,501 |
| 05 Mar 2024 | 5.12 | 5.13 | 5.05 | 5.07 | 5.07 | 4,324,900 |
| 04 Mar 2024 | 5.19 | 5.21 | 5.07 | 5.14 | 5.14 | 6,730,570 |
| 01 Mar 2024 | 5.17 | 5.24 | 5.09 | 5.19 | 5.19 | 7,799,350 |
| 29 Feb 2024 | 4.95 | 5.19 | 4.91 | 5.19 | 5.19 | 11,530,601 |
| 28 Feb 2024 | 5.38 | 5.49 | 4.99 | 5.00 | 5.00 | 14,403,201 |
| 27 Feb 2024 | 5.23 | 5.40 | 5.21 | 5.38 | 5.38 | 7,048,300 |
| 26 Feb 2024 | 5.06 | 5.38 | 5.06 | 5.24 | 5.24 | 10,593,209 |
| 23 Feb 2024 | 4.93 | 5.07 | 4.89 | 5.06 | 5.06 | 7,666,096 |
| 22 Feb 2024 | 4.91 | 4.96 | 4.79 | 4.92 | 4.92 | 7,956,850 |
| 21 Feb 2024 | 4.72 | 5.01 | 4.69 | 4.85 | 4.85 | 9,187,933 |
| 20 Feb 2024 | 4.67 | 4.78 | 4.58 | 4.74 | 4.74 | 8,881,103 |
| 19 Feb 2024 | 4.61 | 4.82 | 4.57 | 4.67 | 4.67 | 18,252,256 |
| 08 Feb 2024 | 4.07 | 4.48 | 4.03 | 4.48 | 4.48 | 18,637,774 |
| 07 Feb 2024 | 4.28 | 4.28 | 4.02 | 4.07 | 4.07 | 22,134,210 |
| 06 Feb 2024 | 4.14 | 4.49 | 4.05 | 4.30 | 4.30 | 23,887,683 |
| 05 Feb 2024 | 4.93 | 4.93 | 4.50 | 4.50 | 4.50 | 14,530,455 |
| 02 Feb 2024 | 5.41 | 5.46 | 4.83 | 5.00 | 5.00 | 11,221,747 |
| 01 Feb 2024 | 5.49 | 5.54 | 5.28 | 5.37 | 5.37 | 11,626,152 |
| 31 Jan 2024 | 5.89 | 5.89 | 5.49 | 5.51 | 5.51 | 12,790,987 |
| 30 Jan 2024 | 5.82 | 5.87 | 5.64 | 5.66 | 5.66 | 6,391,700 |
| 29 Jan 2024 | 6.05 | 6.11 | 5.84 | 5.88 | 5.88 | 5,264,296 |
| 26 Jan 2024 | 5.91 | 6.14 | 5.87 | 6.05 | 6.05 | 6,099,200 |
| 25 Jan 2024 | 5.70 | 5.97 | 5.63 | 5.97 | 5.97 | 6,866,461 |
| 24 Jan 2024 | 5.56 | 5.75 | 5.43 | 5.66 | 5.66 | 7,578,465 |
| 23 Jan 2024 | 5.68 | 5.71 | 5.41 | 5.55 | 5.55 | 8,674,900 |
| 22 Jan 2024 | 6.11 | 6.16 | 5.63 | 5.67 | 5.67 | 6,695,863 |
| 19 Jan 2024 | 6.23 | 6.31 | 6.11 | 6.12 | 6.12 | 4,685,964 |
| 18 Jan 2024 | 6.38 | 6.38 | 6.05 | 6.23 | 6.23 | 7,372,200 |
| 17 Jan 2024 | 6.45 | 6.50 | 6.35 | 6.38 | 6.38 | 4,549,411 |
| 16 Jan 2024 | 6.50 | 6.53 | 6.35 | 6.46 | 6.46 | 4,663,400 |
| 15 Jan 2024 | 6.57 | 6.58 | 6.48 | 6.50 | 6.50 | 5,187,802 |
| 12 Jan 2024 | 6.52 | 6.64 | 6.50 | 6.58 | 6.58 | 4,485,880 |
| 11 Jan 2024 | 6.46 | 6.57 | 6.41 | 6.56 | 6.56 | 4,749,800 |
| 10 Jan 2024 | 6.51 | 6.53 | 6.39 | 6.47 | 6.47 | 4,098,905 |
| 09 Jan 2024 | 6.48 | 6.52 | 6.40 | 6.52 | 6.52 | 5,002,316 |
| 08 Jan 2024 | 6.55 | 6.59 | 6.42 | 6.44 | 6.44 | 5,419,300 |
| 05 Jan 2024 | 6.68 | 6.70 | 6.54 | 6.58 | 6.58 | 7,981,701 |
| 04 Jan 2024 | 6.67 | 6.73 | 6.62 | 6.69 | 6.69 | 8,847,720 |
| 03 Jan 2024 | 6.66 | 6.76 | 6.60 | 6.67 | 6.67 | 14,333,701 |
| 02 Jan 2024 | 6.58 | 6.73 | 6.51 | 6.66 | 6.66 | 14,027,132 |
| 29 Dec 2023 | 6.38 | 6.80 | 6.38 | 6.58 | 6.58 | 13,756,500 |
| 28 Dec 2023 | 6.27 | 6.43 | 6.21 | 6.41 | 6.41 | 4,532,320 |
| 27 Dec 2023 | 6.23 | 6.27 | 6.12 | 6.27 | 6.27 | 3,484,264 |
| 26 Dec 2023 | 6.20 | 6.36 | 6.20 | 6.23 | 6.23 | 3,784,564 |
| 25 Dec 2023 | 6.30 | 6.33 | 6.18 | 6.25 | 6.25 | 3,466,280 |
| 22 Dec 2023 | 6.37 | 6.39 | 6.29 | 6.32 | 6.32 | 3,842,380 |
| 21 Dec 2023 | 6.28 | 6.37 | 6.19 | 6.36 | 6.36 | 3,428,500 |
| 20 Dec 2023 | 6.31 | 6.40 | 6.29 | 6.30 | 6.30 | 3,238,200 |
| 19 Dec 2023 | 6.34 | 6.34 | 6.22 | 6.30 | 6.30 | 2,334,964 |
| 18 Dec 2023 | 6.36 | 6.42 | 6.30 | 6.30 | 6.30 | 3,382,100 |
| 15 Dec 2023 | 6.38 | 6.41 | 6.36 | 6.39 | 6.39 | 3,040,600 |
| 14 Dec 2023 | 6.34 | 6.42 | 6.34 | 6.37 | 6.37 | 2,759,001 |
| 13 Dec 2023 | 6.34 | 6.39 | 6.22 | 6.32 | 6.32 | 3,371,500 |
| 12 Dec 2023 | 6.32 | 6.35 | 6.17 | 6.34 | 6.34 | 3,874,410 |
| 11 Dec 2023 | 6.21 | 6.36 | 6.14 | 6.31 | 6.31 | 4,972,493 |
| 08 Dec 2023 | 6.33 | 6.40 | 6.23 | 6.23 | 6.23 | 3,408,900 |
| 07 Dec 2023 | 6.40 | 6.42 | 6.30 | 6.34 | 6.34 | 2,877,400 |
| 06 Dec 2023 | 6.34 | 6.45 | 6.26 | 6.40 | 6.40 | 3,091,374 |
| 05 Dec 2023 | 6.37 | 6.41 | 6.31 | 6.31 | 6.31 | 2,984,774 |
| 04 Dec 2023 | 6.38 | 6.41 | 6.33 | 6.38 | 6.38 | 3,191,411 |
| 01 Dec 2023 | 6.34 | 6.38 | 6.29 | 6.35 | 6.35 | 3,102,412 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.