Stock listing
Shanghai:600727 Shandong Lubei Chemical Co., Ltd. (鲁北化工) 股价
Follow Shandong Lubei Chemical Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:600727
¥6.98 CNY +0.03 (+0.4%)
Close on Nov 5, 2026
- Day range
- ¥6.89 – ¥7.05 CNYNov 5, 2026
- Volume
- 12.65M sharesNov 5, 2026
- Market cap
- ¥3.69B CNYAt the close on Nov 5, 2026 · price × 528.6M shares outstanding
- 52-week range
- ¥6.42 – ¥9.18 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ¥103.6M CNYMedian day 12.66M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SSE:600727 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥6.98 | +0.03 | +0.4% | ¥6.93 | ¥7.05 | ¥6.89 | 12,646,086 | |
| ¥6.95 | +0.05 | +0.7% | ¥6.90 | ¥6.96 | ¥6.81 | 16,159,632 | |
| ¥6.90 | +0.01 | +0.1% | ¥6.85 | ¥6.98 | ¥6.81 | 13,960,000 | |
| ¥6.89 | +0.15 | +2.2% | ¥6.78 | ¥6.89 | ¥6.70 | 16,848,600 | |
| ¥6.74 | -0.21 | -3.0% | ¥6.80 | ¥6.99 | ¥6.74 | 33,827,185 | |
| ¥6.95 | +0.36 | +5.5% | ¥7.16 | ¥7.25 | ¥6.95 | 42,966,482 | |
| ¥6.59 | +0.01 | +0.2% | ¥6.62 | ¥6.65 | ¥6.54 | 6,962,300 | |
| ¥6.58 | -0.21 | -3.1% | ¥6.76 | ¥6.84 | ¥6.58 | 9,522,600 | |
| ¥6.79 | -0.02 | -0.3% | ¥6.76 | ¥6.85 | ¥6.75 | 7,270,399 | |
| ¥6.81 | -0.04 | -0.6% | ¥6.78 | ¥6.84 | ¥6.57 | 11,938,169 | |
| ¥6.85 | -0.17 | -2.4% | ¥7.04 | ¥7.05 | ¥6.85 | 9,605,400 | |
| ¥7.02 | -0.08 | -1.1% | ¥7.12 | ¥7.18 | ¥7.00 | 8,269,500 | |
| ¥7.10 | -0.09 | -1.3% | ¥7.16 | ¥7.20 | ¥7.06 | 7,949,600 | |
| ¥7.19 | -0.01 | -0.1% | ¥7.14 | ¥7.22 | ¥7.01 | 8,885,500 | |
| ¥7.20 | +0.06 | +0.8% | ¥7.20 | ¥7.31 | ¥7.14 | 9,951,000 | |
| ¥7.14 | -0.27 | -3.6% | ¥7.23 | ¥7.28 | ¥7.05 | 13,540,600 | |
| ¥7.41 | -0.14 | -1.9% | ¥7.54 | ¥7.70 | ¥7.39 | 11,462,200 | |
| ¥7.55 | -0.03 | -0.4% | ¥7.51 | ¥7.60 | ¥7.30 | 13,757,900 | |
| ¥7.58 | -0.25 | -3.2% | ¥7.82 | ¥7.83 | ¥7.56 | 13,935,780 | |
| ¥7.83 | +0.03 | +0.4% | ¥7.81 | ¥7.85 | ¥7.69 | 15,050,752 | |
| ¥7.80 | +0.31 | +4.1% | ¥7.49 | ¥7.90 | ¥7.49 | 18,144,880 | |
| ¥7.49 | +0.06 | +0.8% | ¥7.45 | ¥7.59 | ¥7.44 | 7,373,400 | |
| ¥7.43 | -0.03 | -0.4% | ¥7.41 | ¥7.48 | ¥7.40 | 5,514,982 | |
| ¥7.46 | -0.15 | -2.0% | ¥7.60 | ¥7.64 | ¥7.39 | 9,100,784 | |
| ¥7.61 | +0.09 | +1.2% | ¥7.49 | ¥7.65 | ¥7.47 | 10,093,046 | |
| ¥7.52 | -0.09 | -1.2% | ¥7.57 | ¥7.59 | ¥7.47 | 7,025,200 | |
| ¥7.61 | -0.01 | -0.1% | ¥7.60 | ¥7.64 | ¥7.51 | 10,817,971 | |
| ¥7.62 | +0.13 | +1.7% | ¥7.50 | ¥7.64 | ¥7.47 | 8,819,900 | |
| ¥7.49 | +0.08 | +1.1% | ¥7.49 | ¥7.61 | ¥7.43 | 8,036,645 | |
| ¥7.41 | -0.10 | -1.3% | ¥7.46 | ¥7.49 | ¥7.33 | 7,383,900 | |
| ¥7.51 | +0.13 | +1.8% | ¥7.36 | ¥7.52 | ¥7.31 | 9,013,200 | |
| ¥7.38 | -0.20 | -2.6% | ¥7.56 | ¥7.58 | ¥7.36 | 9,478,400 | |
| ¥7.58 | 0.00 | 0.0% | ¥7.57 | ¥7.65 | ¥7.48 | 8,262,800 | |
| ¥7.58 | -0.23 | -2.9% | ¥7.75 | ¥7.83 | ¥7.49 | 14,267,600 | |
| ¥7.81 | -0.20 | -2.5% | ¥8.00 | ¥8.01 | ¥7.80 | 12,658,583 | |
| ¥8.01 | -0.02 | -0.2% | ¥7.98 | ¥8.07 | ¥7.95 | 15,703,800 | |
| ¥8.03 | +0.30 | +3.9% | ¥7.70 | ¥8.04 | ¥7.67 | 23,249,501 | |
| ¥7.73 | +0.01 | +0.1% | ¥7.71 | ¥7.81 | ¥7.62 | 10,829,148 | |
| ¥7.72 | -0.05 | -0.6% | ¥7.82 | ¥7.87 | ¥7.66 | 13,979,200 | |
| ¥7.77 | -0.16 | -2.0% | ¥7.89 | ¥7.93 | ¥7.73 | 15,732,951 | |
| ¥7.93 | -0.08 | -1.0% | ¥7.97 | ¥8.05 | ¥7.82 | 16,773,200 | |
| ¥8.01 | +0.20 | +2.6% | ¥7.81 | ¥8.02 | ¥7.77 | 25,358,056 | |
| ¥7.81 | -0.03 | -0.4% | ¥7.79 | ¥7.86 | ¥7.69 | 18,929,600 | |
| ¥7.84 | +0.23 | +3.0% | ¥7.62 | ¥7.89 | ¥7.59 | 26,432,600 | |
| ¥7.61 | +0.01 | +0.1% | ¥7.56 | ¥7.65 | ¥7.51 | 12,752,100 | |
| ¥7.60 | +0.05 | +0.7% | ¥7.50 | ¥7.64 | ¥7.46 | 13,990,146 | |
| ¥7.55 | +0.11 | +1.5% | ¥7.45 | ¥7.58 | ¥7.41 | 13,954,717 | |
| ¥7.44 | +0.01 | +0.1% | ¥7.41 | ¥7.50 | ¥7.33 | 9,064,000 | |
| ¥7.43 | +0.06 | +0.8% | ¥7.35 | ¥7.44 | ¥7.21 | 11,574,600 | |
| ¥7.37 | 0.00 | 0.0% | ¥7.41 | ¥7.49 | ¥7.32 | 11,748,200 | |
| ¥7.37 | -0.19 | -2.5% | ¥7.49 | ¥7.52 | ¥7.35 | 13,070,200 | |
| ¥7.56 | +0.08 | +1.1% | ¥7.43 | ¥7.60 | ¥7.42 | 13,863,300 | |
| ¥7.48 | +0.15 | +2.0% | ¥7.32 | ¥7.50 | ¥7.29 | 11,889,226 | |
| ¥7.33 | -0.02 | -0.3% | ¥7.34 | ¥7.39 | ¥7.24 | 9,036,524 | |
| ¥7.35 | -0.14 | -1.9% | ¥7.45 | ¥7.50 | ¥7.35 | 12,689,374 | |
| ¥7.49 | -0.02 | -0.3% | ¥7.52 | ¥7.53 | ¥7.41 | 10,936,978 | |
| ¥7.51 | -0.16 | -2.1% | ¥7.60 | ¥7.66 | ¥7.48 | 13,686,524 | |
| ¥7.67 | +0.14 | +1.9% | ¥7.52 | ¥7.68 | ¥7.48 | 19,480,201 | |
| ¥7.53 | -0.11 | -1.4% | ¥7.58 | ¥7.63 | ¥7.43 | 21,608,101 | |
| ¥7.64 | +0.11 | +1.5% | ¥7.56 | ¥7.68 | ¥7.40 | 36,913,500 | |
| ¥7.53 | +0.11 | +1.5% | ¥7.39 | ¥7.53 | ¥7.36 | 14,805,843 |
- Ticker
- Shanghai:600727
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 29, 2026
(600727)"Shandong Lubei Chemical Co., Ltd."Report for Q3 2026
Latest news
(600727)"Shandong Lubei Chemical Co., Ltd."Report for Q3 2026
Oct 29, 2026
Closed ¥6.95 (+5.5%) on Oct 29, 2026
(600727)"Shandong Lubei Chemical Co., Ltd."Announcement on Key Operating Data for the First Three Quarters of 2026
Oct 29, 2026
Closed ¥6.95 (+5.5%) on Oct 29, 2026
Announcement on Supplementary Confirmation of Cooperative R&D Between the Company and Related Parties and Related Party Transactions
Sep 24, 2026
Closed ¥7.61 (+1.2%) on Sep 24, 2026
Announcement on Outline of the 2026 Semi-annual Performance Briefing
Sep 9, 2026
Closed ¥8.01 (-0.2%) on Sep 9, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Sep 1, 2026
Closed ¥8.01 (+2.6%) on Sep 1, 2026
Announcement on Semi-annual Key Operating Data for 2026
Aug 6, 2026
Closed ¥7.64 (+1.5%) on Aug 6, 2026
Announcement on Reply to the Shanghai Stock Exchange's Information Disclosure Supervisory Inquiry Letter on the Company's 2025 Annual Report
Aug 1, 2026
Closed ¥7.46 (+2.3%) on Aug 3, 2026
Announcement on the Supplement to the Estimated Routine Related-Party Transactions for 2026
Jul 17, 2026
Closed ¥6.90 (-0.9%) on Jul 17, 2026
Announcement on Expected Increase in Semi-annual Performance for 2026
Jul 9, 2026
Closed ¥6.70 (+3.7%) on Jul 9, 2026
Announcement on Implementation of Dividend Distribution for 2025
Jun 18, 2026
Closed ¥7.30 (-1.6%) on Jun 18, 2026
Shandong Lubei Chemical Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 24 in the last 12 months · 52 in all · newest Oct 29, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Shandong Lubei Chemical Co., Ltd.