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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	31.28	31.06	31.06	31.54	31.05	9.32M
February 12, 2026	31.49	31.45	31.45	31.62	31.38	9.35M
February 11, 2026	31.36	31.35	31.35	31.56	31.28	6M
February 10, 2026	31.6	31.45	31.45	31.75	31.45	8.31M
February 09, 2026	31.44	31.68	31.68	31.79	31.26	12.39M
February 06, 2026	31.04	31.09	31.09	31.29	30.85	9.25M
February 05, 2026	31.05	31.2	31.2	31.55	30.83	12.91M
February 04, 2026	31.54	31.45	31.45	31.54	31.03	14.3M
February 03, 2026	31.56	31.84	31.84	31.95	31.35	14.42M
February 02, 2026	32.72	31.24	31.24	32.8	31.18	26.71M
January 30, 2026	33.05	32.85	32.85	33.64	32.56	23.44M
January 29, 2026	34.03	33.2	33.2	34.46	33.12	32.08M
January 28, 2026	33.84	34.46	34.46	35.49	33.84	56.68M
January 27, 2026	32.69	33.84	33.84	33.99	32	32.32M
January 26, 2026	33.93	32.88	32.88	34.08	32.68	25.12M
January 23, 2026	33.76	34	34	34	33.49	25.61M
January 22, 2026	34.82	33.93	33.93	34.97	33.83	30.88M
January 21, 2026	33.33	34.4	34.4	34.56	33.26	38.82M
January 20, 2026	33.41	33.6	33.6	34.08	33.2	27.58M
January 19, 2026	34	33.41	33.41	34	33.35	31.45M
January 16, 2026	33.1	34.2	34.2	34.7	32.92	60.58M
January 15, 2026	32.26	32.89	32.89	33.33	31.97	28.33M
January 14, 2026	32.12	32.38	32.38	32.93	32.08	23.43M
January 13, 2026	33.27	32.17	32.17	33.35	32	24.91M
January 12, 2026	32.76	33.25	33.25	33.25	32.76	24.92M
January 09, 2026	32.62	32.76	32.76	32.85	32.42	18.78M
January 08, 2026	32.25	32.61	32.61	32.78	32.19	18.41M
January 07, 2026	32.58	32.45	32.45	33.07	32.34	28.79M
January 06, 2026	32.1	32.36	32.36	32.45	32	18.6M
January 05, 2026	31.44	32.06	32.06	32.07	31.42	17.75M
December 31, 2025	31.6	31.25	31.25	31.69	31.24	9.43M
December 30, 2025	31.51	31.52	31.52	31.85	31.5	8.99M
December 29, 2025	31.6	31.66	31.66	31.99	31.57	8.51M
December 26, 2025	31.83	31.75	31.75	32.08	31.61	11.72M
December 25, 2025	31.55	31.92	31.92	32.36	31.5	16.09M
December 24, 2025	30.7	31.6	31.6	31.88	30.7	18.2M
December 23, 2025	30.97	30.7	30.7	31.09	30.62	7.23M
December 22, 2025	30.9	30.97	30.97	31.25	30.9	8.73M
December 19, 2025	30.84	30.8	30.8	30.95	30.6	7.93M
December 18, 2025	30.51	30.5	30.5	30.88	30.46	6.1M
December 17, 2025	30.3	30.76	30.76	30.87	30.3	7.14M
December 16, 2025	31.28	30.47	30.47	31.28	30.46	9.48M
December 15, 2025	31.64	31.27	31.27	31.65	31.22	6.98M
December 12, 2025	31.39	31.83	31.83	32.2	31.39	8.73M
December 11, 2025	32.07	31.52	31.52	32.13	31.51	8.09M
December 10, 2025	32.2	32.07	32.07	32.41	31.85	9.35M
December 09, 2025	32.06	32.45	32.45	32.74	31.8	16.42M
December 08, 2025	31.84	32.07	32.07	32.25	31.8	9.42M
December 05, 2025	31.7	31.83	31.83	31.88	31.3	8.46M
December 04, 2025	31.62	31.71	31.71	31.85	31.26	8.19M
December 03, 2025	32.1	31.71	31.71	32.24	31.57	8.87M
December 02, 2025	32.71	32.14	32.14	32.73	32.1	9.31M
December 01, 2025	32.32	32.7	32.7	32.78	32.02	14.17M
November 28, 2025	32.04	32.26	32.26	32.49	31.8	10.37M
November 27, 2025	32.56	32.04	32.04	32.7	32.02	15.94M
November 26, 2025	31.74	32.6	32.6	32.95	31.45	23.88M
November 25, 2025	31.45	31.52	31.52	31.89	31.45	9.74M
November 24, 2025	31.18	31.38	31.38	31.49	30.88	9.07M
November 21, 2025	31.95	30.98	30.98	32	30.96	13.61M
November 20, 2025	32.43	32.1	32.1	32.49	32.02	6.67M

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