Shanghai Belling Co., Ltd. (SHA:600171)
China
· Delayed Price · Currency is CNY 31.83
+0.12 (0.38%)
At close: Dec 5, 2025
Shanghai Belling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.70 | 31.88 | 31.30 | 31.83 | 31.83 | 0.38% | 8,463,051 |
| Dec 4, 2025 | 31.62 | 31.85 | 31.26 | 31.71 | 31.71 | - | 8,189,032 |
| Dec 3, 2025 | 32.10 | 32.24 | 31.57 | 31.71 | 31.71 | -1.34% | 8,867,421 |
| Dec 2, 2025 | 32.71 | 32.73 | 32.10 | 32.14 | 32.14 | -1.71% | 9,312,318 |
| Dec 1, 2025 | 32.32 | 32.78 | 32.02 | 32.70 | 32.70 | 1.36% | 14,168,070 |
| Nov 28, 2025 | 32.04 | 32.49 | 31.80 | 32.26 | 32.26 | 0.69% | 10,372,390 |
| Nov 27, 2025 | 32.56 | 32.70 | 32.02 | 32.04 | 32.04 | -1.72% | 15,944,260 |
| Nov 26, 2025 | 31.74 | 32.95 | 31.45 | 32.60 | 32.60 | 3.43% | 23,876,770 |
| Nov 25, 2025 | 31.45 | 31.89 | 31.45 | 31.52 | 31.52 | 0.45% | 9,739,854 |
| Nov 24, 2025 | 31.18 | 31.49 | 30.88 | 31.38 | 31.38 | 1.29% | 9,070,017 |
| Nov 21, 2025 | 31.95 | 32.00 | 30.96 | 30.98 | 30.98 | -3.49% | 13,610,300 |
| Nov 20, 2025 | 32.43 | 32.49 | 32.02 | 32.10 | 32.10 | -0.31% | 6,667,198 |
| Nov 19, 2025 | 32.58 | 32.68 | 32.12 | 32.20 | 32.20 | -1.80% | 9,732,930 |
| Nov 18, 2025 | 32.11 | 32.99 | 32.02 | 32.79 | 32.79 | 1.96% | 18,219,820 |
| Nov 17, 2025 | 32.06 | 32.22 | 32.00 | 32.16 | 32.16 | 0.19% | 9,108,372 |
| Nov 14, 2025 | 32.30 | 32.40 | 32.10 | 32.10 | 32.10 | -1.29% | 10,396,460 |
| Nov 13, 2025 | 32.41 | 32.67 | 32.26 | 32.52 | 32.52 | 0.25% | 11,574,670 |
| Nov 12, 2025 | 33.05 | 33.06 | 32.30 | 32.44 | 32.44 | -1.99% | 11,717,540 |
| Nov 11, 2025 | 33.33 | 33.57 | 33.08 | 33.10 | 33.10 | -0.42% | 10,429,000 |
| Nov 10, 2025 | 33.07 | 33.36 | 33.03 | 33.24 | 33.24 | 0.48% | 9,503,665 |
| Nov 7, 2025 | 33.33 | 33.35 | 33.06 | 33.08 | 33.08 | -1.37% | 11,210,040 |
| Nov 6, 2025 | 33.28 | 33.64 | 33.28 | 33.54 | 33.54 | 0.78% | 10,710,010 |
| Nov 5, 2025 | 33.50 | 33.50 | 32.91 | 33.28 | 33.28 | -1.28% | 15,461,520 |
| Nov 4, 2025 | 34.04 | 34.13 | 33.60 | 33.71 | 33.71 | -0.97% | 10,246,480 |
| Nov 3, 2025 | 34.10 | 34.13 | 33.50 | 34.04 | 34.04 | -0.38% | 15,058,840 |
| Oct 31, 2025 | 34.10 | 34.40 | 33.98 | 34.17 | 34.17 | -0.78% | 13,683,040 |
| Oct 30, 2025 | 35.00 | 35.03 | 34.43 | 34.44 | 34.44 | -1.46% | 13,693,290 |
| Oct 29, 2025 | 34.81 | 35.10 | 34.71 | 34.95 | 34.95 | 0.58% | 12,636,210 |
| Oct 28, 2025 | 35.24 | 35.24 | 34.60 | 34.75 | 34.75 | -1.39% | 17,178,580 |
| Oct 27, 2025 | 35.50 | 35.65 | 35.00 | 35.24 | 35.24 | 0.11% | 22,195,290 |
| Oct 24, 2025 | 34.56 | 35.50 | 34.55 | 35.20 | 35.20 | 2.44% | 24,766,480 |
| Oct 23, 2025 | 34.17 | 34.40 | 33.82 | 34.36 | 34.36 | -0.55% | 13,216,820 |
| Oct 22, 2025 | 34.50 | 34.89 | 34.05 | 34.55 | 34.55 | -0.06% | 16,137,740 |
| Oct 21, 2025 | 34.21 | 34.66 | 34.12 | 34.57 | 34.57 | 1.05% | 14,306,550 |
| Oct 20, 2025 | 34.45 | 34.54 | 34.01 | 34.21 | 34.21 | 0.88% | 12,924,150 |
| Oct 17, 2025 | 34.97 | 35.12 | 33.88 | 33.91 | 33.91 | -3.00% | 19,020,450 |
| Oct 16, 2025 | 35.40 | 35.49 | 34.85 | 34.96 | 34.96 | -1.49% | 15,926,910 |
| Oct 15, 2025 | 35.33 | 35.50 | 34.77 | 35.49 | 35.49 | 0.51% | 19,351,450 |
| Oct 14, 2025 | 36.70 | 37.03 | 35.20 | 35.31 | 35.31 | -3.87% | 31,071,770 |
| Oct 13, 2025 | 34.50 | 36.89 | 34.30 | 36.73 | 36.73 | 1.89% | 32,979,010 |
| Oct 10, 2025 | 37.18 | 37.18 | 35.89 | 36.05 | 36.05 | -4.38% | 36,716,870 |
| Oct 9, 2025 | 37.31 | 38.12 | 37.02 | 37.70 | 37.70 | 1.75% | 49,707,590 |
| Sep 30, 2025 | 36.60 | 37.47 | 36.44 | 37.05 | 37.05 | 2.01% | 34,513,210 |
| Sep 29, 2025 | 36.70 | 36.85 | 35.90 | 36.32 | 36.32 | -0.49% | 27,662,450 |
| Sep 26, 2025 | 37.59 | 37.80 | 36.50 | 36.50 | 36.50 | -2.87% | 32,431,550 |
| Sep 25, 2025 | 37.50 | 37.82 | 37.23 | 37.58 | 37.58 | -0.92% | 43,743,160 |
| Sep 24, 2025 | 36.10 | 38.28 | 36.00 | 37.93 | 37.93 | 4.09% | 68,785,110 |
| Sep 23, 2025 | 36.85 | 36.86 | 35.37 | 36.44 | 36.44 | -1.30% | 38,804,030 |
| Sep 22, 2025 | 36.24 | 37.29 | 36.24 | 36.92 | 36.92 | 1.48% | 37,378,840 |
| Sep 19, 2025 | 37.05 | 37.88 | 36.37 | 36.38 | 36.38 | -3.42% | 53,221,140 |
| Sep 18, 2025 | 37.18 | 39.96 | 36.98 | 37.67 | 37.67 | 0.70% | 92,345,640 |
| Sep 17, 2025 | 37.77 | 38.57 | 37.24 | 37.41 | 37.41 | -0.95% | 60,887,670 |
| Sep 16, 2025 | 38.83 | 38.83 | 37.40 | 37.77 | 37.77 | -2.98% | 100,500,200 |
| Sep 15, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | 10.00% | 42,288,220 |
| Sep 12, 2025 | 35.35 | 36.15 | 35.00 | 35.39 | 35.39 | 1.20% | 33,865,730 |
| Sep 11, 2025 | 33.94 | 34.98 | 33.60 | 34.97 | 34.97 | 3.03% | 26,728,630 |
| Sep 10, 2025 | 33.92 | 34.32 | 33.91 | 33.94 | 33.94 | -0.03% | 13,541,380 |
| Sep 9, 2025 | 34.60 | 34.72 | 33.95 | 33.95 | 33.95 | -2.44% | 19,122,510 |
| Sep 8, 2025 | 34.79 | 34.99 | 34.43 | 34.80 | 34.80 | 0.06% | 18,528,680 |
| Sep 5, 2025 | 34.25 | 34.93 | 33.86 | 34.78 | 34.78 | 1.99% | 20,722,740 |
| Sep 4, 2025 | 34.85 | 35.30 | 33.58 | 34.10 | 34.10 | -2.52% | 27,867,480 |
| Sep 3, 2025 | 36.40 | 36.50 | 34.85 | 34.98 | 34.98 | -4.06% | 29,450,720 |
| Sep 2, 2025 | 37.60 | 37.65 | 35.96 | 36.46 | 36.46 | -3.47% | 43,431,100 |
| Sep 1, 2025 | 38.69 | 38.69 | 37.56 | 37.77 | 37.77 | -1.36% | 34,487,950 |
| Aug 29, 2025 | 38.80 | 38.80 | 37.89 | 38.29 | 38.29 | -1.67% | 42,403,680 |
| Aug 28, 2025 | 37.80 | 38.94 | 37.37 | 38.94 | 38.94 | 2.83% | 65,581,980 |
| Aug 27, 2025 | 38.50 | 39.58 | 37.65 | 37.87 | 37.87 | -2.70% | 77,005,680 |
| Aug 26, 2025 | 37.17 | 40.00 | 36.79 | 38.92 | 38.92 | 3.79% | 87,989,320 |
| Aug 25, 2025 | 37.84 | 38.40 | 36.98 | 37.50 | 37.50 | 0.54% | 65,733,360 |
| Aug 22, 2025 | 36.24 | 37.50 | 36.13 | 37.30 | 37.30 | 2.95% | 58,680,910 |
| Aug 21, 2025 | 36.90 | 38.43 | 36.17 | 36.23 | 36.23 | -1.28% | 64,003,360 |
| Aug 20, 2025 | 35.80 | 36.90 | 35.35 | 36.70 | 36.70 | 2.09% | 52,110,480 |
| Aug 19, 2025 | 35.88 | 36.44 | 35.43 | 35.95 | 35.95 | 0.20% | 43,985,500 |
| Aug 18, 2025 | 35.70 | 36.00 | 35.30 | 35.88 | 35.88 | 1.01% | 44,799,710 |
| Aug 15, 2025 | 34.51 | 35.53 | 34.50 | 35.52 | 35.52 | 2.16% | 37,353,110 |
| Aug 14, 2025 | 35.41 | 35.80 | 34.73 | 34.77 | 34.77 | -1.28% | 40,989,250 |
| Aug 13, 2025 | 34.93 | 35.28 | 34.70 | 35.22 | 35.22 | 0.83% | 34,164,350 |
| Aug 12, 2025 | 34.55 | 35.20 | 34.20 | 34.93 | 34.93 | 1.04% | 32,481,350 |
| Aug 11, 2025 | 34.35 | 34.69 | 34.30 | 34.57 | 34.57 | 0.49% | 18,896,880 |
| Aug 8, 2025 | 35.00 | 35.00 | 34.40 | 34.40 | 34.40 | -2.47% | 30,383,550 |
| Aug 7, 2025 | 34.70 | 35.86 | 34.70 | 35.27 | 35.27 | 1.41% | 51,092,920 |
| Aug 6, 2025 | 34.30 | 35.00 | 34.08 | 34.78 | 34.78 | 1.46% | 24,020,340 |
| Aug 5, 2025 | 34.31 | 34.45 | 34.07 | 34.28 | 34.28 | 0.26% | 13,594,040 |
| Aug 4, 2025 | 34.00 | 34.22 | 33.81 | 34.19 | 34.19 | -0.49% | 14,791,250 |
| Aug 1, 2025 | 34.12 | 35.43 | 34.03 | 34.36 | 34.36 | 0.56% | 22,305,420 |
| Jul 31, 2025 | 34.80 | 35.20 | 34.12 | 34.17 | 34.17 | -2.26% | 25,876,310 |
| Jul 30, 2025 | 35.50 | 35.50 | 34.70 | 34.96 | 34.96 | -1.58% | 29,000,830 |
| Jul 29, 2025 | 34.72 | 35.88 | 34.55 | 35.52 | 35.52 | 2.48% | 42,673,530 |
| Jul 28, 2025 | 35.00 | 35.00 | 34.51 | 34.66 | 34.66 | -0.83% | 22,640,980 |
| Jul 25, 2025 | 34.36 | 35.32 | 34.07 | 34.95 | 34.95 | 2.04% | 37,723,860 |
| Jul 24, 2025 | 33.80 | 34.27 | 33.76 | 34.25 | 34.25 | 1.24% | 22,571,110 |
| Jul 23, 2025 | 33.99 | 34.18 | 33.74 | 33.83 | 33.83 | -0.50% | 17,074,050 |
| Jul 22, 2025 | 34.00 | 34.25 | 33.84 | 34.00 | 34.00 | -0.18% | 16,369,080 |
| Jul 21, 2025 | 33.98 | 34.13 | 33.87 | 34.06 | 34.06 | 0.03% | 12,439,370 |
| Jul 18, 2025 | 34.23 | 34.38 | 33.80 | 34.05 | 34.05 | -0.53% | 19,063,430 |
| Jul 17, 2025 | 33.58 | 34.42 | 33.40 | 34.23 | 34.23 | 1.57% | 24,426,900 |
| Jul 16, 2025 | 33.59 | 33.99 | 33.46 | 33.70 | 33.70 | 0.42% | 13,821,180 |
| Jul 15, 2025 | 33.60 | 33.78 | 33.28 | 33.56 | 33.56 | -0.12% | 13,026,600 |
| Jul 14, 2025 | 33.70 | 33.97 | 33.54 | 33.60 | 33.60 | -0.71% | 14,455,580 |
| Jul 11, 2025 | 33.50 | 34.00 | 33.21 | 33.84 | 33.84 | 1.05% | 20,521,150 |