Shanghai Belling Co., Ltd. - 600171.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	35.7	35.88	35.88	36	35.3	44.8M
August 15, 2025	34.51	35.52	35.52	35.53	34.5	37.35M
August 14, 2025	35.41	34.77	34.77	35.8	34.73	40.99M
August 13, 2025	34.93	35.22	35.22	35.28	34.7	34.16M
August 12, 2025	34.55	34.93	34.93	35.2	34.2	32.48M
August 11, 2025	34.35	34.57	34.57	34.69	34.3	18.9M
August 08, 2025	35	34.4	34.4	35	34.4	30.38M
August 07, 2025	34.7	35.27	35.27	35.86	34.7	51.09M
August 06, 2025	34.3	34.78	34.78	35	34.08	24.02M
August 05, 2025	34.31	34.28	34.28	34.45	34.07	13.59M
August 04, 2025	34	34.19	34.19	34.22	33.81	14.79M
August 01, 2025	34.12	34.36	34.36	35.43	34.03	22.31M
July 31, 2025	34.8	34.17	34.17	35.2	34.12	25.88M
July 30, 2025	35.5	34.96	34.96	35.5	34.7	29M
July 29, 2025	34.72	35.52	35.52	35.88	34.55	42.67M
July 28, 2025	35	34.66	34.66	35	34.51	22.64M
July 25, 2025	34.36	34.95	34.95	35.32	34.07	37.72M
July 24, 2025	33.8	34.25	34.25	34.27	33.76	22.57M
July 23, 2025	33.99	33.83	33.83	34.18	33.74	17.07M
July 22, 2025	34	34	34	34.25	33.84	16.37M
July 21, 2025	33.98	34.06	34.06	34.13	33.87	12.44M
July 18, 2025	34.23	34.05	34.05	34.38	33.8	19.06M
July 17, 2025	33.58	34.23	34.23	34.42	33.4	24.43M
July 16, 2025	33.59	33.7	33.7	33.99	33.46	13.82M
July 15, 2025	33.6	33.56	33.56	33.78	33.28	13.03M
July 14, 2025	33.7	33.6	33.6	33.97	33.54	14.46M
July 11, 2025	33.5	33.84	33.84	34	33.21	20.52M
July 10, 2025	33.21	33.49	33.49	33.62	33.13	11.69M
July 09, 2025	33.4	33.25	33.25	33.66	33.14	13.52M
July 08, 2025	33.33	33.52	33.52	33.6	33.28	14.15M
July 07, 2025	33.39	33.17	33.17	33.44	33.06	11.87M
July 04, 2025	33.83	33.38	33.38	34.07	33.2	20.01M
July 03, 2025	33.7	33.83	33.83	34.11	33.53	18.31M
July 02, 2025	34.66	33.83	33.83	34.76	33.68	36.95M
July 01, 2025	34.06	35.19	35.19	36.56	34.05	64.98M
June 30, 2025	33.79	34.25	34.25	34.5	33.67	31.23M
June 27, 2025	33.85	33.55	33.55	33.95	33.34	22.34M
June 26, 2025	33.6	33.46	33.46	34.2	33.41	32.5M
June 25, 2025	32.66	33.95	33.95	34.34	32.44	47.37M
June 24, 2025	31.92	32.56	32.56	32.59	31.92	18.38M
June 23, 2025	31.01	31.91	31.91	32.05	31	17.78M
June 20, 2025	31.7	31.29	31.29	32.21	31.22	11.72M
June 19, 2025	32.25	31.9	31.73	32.5	31.8	14.27M
June 18, 2025	32.25	32.36	32.36	32.55	32.1	10.82M
June 17, 2025	32.68	32.32	32.32	32.68	32.16	9.58M
June 16, 2025	32.13	32.54	32.54	32.79	32.01	14.93M
June 13, 2025	32.7	32.31	32.31	32.7	31.86	29.53M
June 12, 2025	32.93	32.8	32.8	33.21	32.73	15.17M
June 11, 2025	32.93	33.02	33.02	33.35	32.81	11.25M
June 10, 2025	33.69	32.91	32.91	33.75	32.64	16.32M
June 09, 2025	33.55	33.62	33.62	33.74	33.42	12.32M
June 06, 2025	33.77	33.55	33.55	33.8	33.4	14.32M
June 05, 2025	33.18	33.59	33.59	33.67	33.01	17.45M
June 04, 2025	33.25	33.18	33.18	33.35	33.1	9.68M
June 03, 2025	32.7	33.16	33.16	33.39	32.54	13.52M
May 30, 2025	33.27	32.95	32.95	33.28	32.91	12.31M
May 29, 2025	32.92	33.57	33.57	33.71	32.9	21.56M
May 28, 2025	33.07	32.82	32.82	33.24	32.68	12.41M
May 27, 2025	33.3	33.06	33.06	33.32	33.01	11.68M
May 26, 2025	33.3	33.49	33.49	34.44	33.28	16.71M

Shanghai Belling Co., Ltd. (600171.SS) SHH