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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	34.45	34.21	34.21	34.54	34.01	12.92M
October 17, 2025	34.97	33.91	33.91	35.12	33.88	19.02M
October 16, 2025	35.4	34.96	34.96	35.49	34.85	15.93M
October 15, 2025	35.33	35.49	35.49	35.5	34.77	19.35M
October 14, 2025	36.7	35.31	35.31	37.03	35.2	31.07M
October 13, 2025	34.5	36.73	36.73	36.89	34.3	32.98M
October 10, 2025	37.18	36.05	36.05	37.18	35.89	36.72M
October 09, 2025	37.31	37.7	37.7	38.12	37.02	49.71M
September 30, 2025	36.6	37.05	37.05	37.47	36.44	34.51M
September 29, 2025	36.7	36.32	36.32	36.85	35.9	27.66M
September 26, 2025	37.59	36.5	36.5	37.8	36.5	32.43M
September 25, 2025	37.5	37.58	37.58	37.82	37.23	43.74M
September 24, 2025	36.1	37.93	37.93	38.28	36	68.79M
September 23, 2025	36.85	36.44	36.44	36.86	35.37	38.8M
September 22, 2025	36.24	36.92	36.92	37.29	36.24	37.38M
September 19, 2025	37.05	36.38	36.38	37.88	36.37	53.22M
September 18, 2025	37.18	37.67	37.67	39.96	36.98	92.35M
September 17, 2025	37.77	37.41	37.41	38.57	37.24	60.89M
September 16, 2025	38.83	37.77	37.77	38.83	37.4	100.5M
September 15, 2025	38.93	38.93	38.93	38.93	38.93	42.29M
September 12, 2025	35.35	35.39	35.39	36.15	35	33.87M
September 11, 2025	33.94	34.97	34.97	34.98	33.6	26.73M
September 10, 2025	33.92	33.94	33.94	34.32	33.91	13.54M
September 09, 2025	34.6	33.95	33.95	34.72	33.95	19.12M
September 08, 2025	34.79	34.8	34.8	34.99	34.43	18.53M
September 05, 2025	34.25	34.78	34.78	34.93	33.86	20.72M
September 04, 2025	34.85	34.1	34.1	35.3	33.58	27.87M

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