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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	32.58	32.2	32.2	32.68	32.12	9.73M
November 18, 2025	32.11	32.79	32.79	32.99	32.02	18.22M
November 17, 2025	32.06	32.16	32.16	32.22	32	9.11M
November 14, 2025	32.3	32.1	32.1	32.4	32.1	10.4M
November 13, 2025	32.41	32.52	32.52	32.67	32.26	11.57M
November 12, 2025	33.05	32.44	32.44	33.06	32.3	11.72M
November 11, 2025	33.33	33.1	33.1	33.57	33.08	10.43M
November 10, 2025	33.07	33.24	33.24	33.36	33.03	9.5M
November 07, 2025	33.33	33.08	33.08	33.35	33.06	11.21M
November 06, 2025	33.28	33.54	33.54	33.64	33.28	10.71M
November 05, 2025	33.5	33.28	33.28	33.5	32.91	15.46M
November 04, 2025	34.04	33.71	33.71	34.13	33.6	10.25M
November 03, 2025	34.1	34.04	34.04	34.13	33.5	15.06M
October 31, 2025	34.1	34.17	34.17	34.4	33.98	13.68M
October 30, 2025	35	34.44	34.44	35.03	34.43	13.69M
October 29, 2025	34.81	34.95	34.95	35.1	34.71	12.64M
October 28, 2025	35.24	34.75	34.75	35.24	34.6	17.18M
October 27, 2025	35.5	35.24	35.24	35.65	35	22.2M
October 24, 2025	34.56	35.2	35.2	35.5	34.55	24.77M
October 23, 2025	34.17	34.36	34.36	34.4	33.82	13.22M
October 22, 2025	34.5	34.55	34.55	34.89	34.05	16.14M
October 21, 2025	34.21	34.57	34.57	34.66	34.12	14.31M

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