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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	36.4	34.98	34.98	36.5	34.85	29.45M
September 02, 2025	37.6	36.46	36.46	37.65	35.96	43.43M
September 01, 2025	38.69	37.77	37.77	38.69	37.56	34.49M
August 29, 2025	38.8	38.29	38.29	38.8	37.89	42.4M
August 28, 2025	37.8	38.94	38.94	38.94	37.37	65.58M
August 27, 2025	38.5	37.87	37.87	39.58	37.65	77.01M
August 26, 2025	37.17	38.92	38.92	40	36.79	87.99M
August 25, 2025	37.84	37.5	37.5	38.4	36.98	65.73M
August 22, 2025	36.24	37.3	37.3	37.5	36.13	58.68M
August 21, 2025	36.9	36.23	36.23	38.43	36.17	64M
August 20, 2025	35.8	36.7	36.7	36.9	35.35	52.11M
August 19, 2025	35.88	35.95	35.95	36.44	35.43	43.99M
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

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