Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Shanghai - Delayed Quote CNY

SHNAGHAI BELLING (600171.SS)

36.94

-0.14

(-0.38%)

At close: 3:00:03 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Mar 5, 2025	37.08	37.57	36.58	36.94	36.94	26,713,507
Mar 4, 2025	35.85	37.40	35.75	37.08	37.08	34,015,877
Mar 3, 2025	36.56	36.80	35.80	36.11	36.11	27,488,700
Feb 28, 2025	38.12	38.38	36.10	36.33	36.33	47,583,478
Feb 27, 2025	39.69	39.80	38.00	38.55	38.55	50,608,942
Feb 26, 2025	39.77	39.93	38.71	39.68	39.68	49,548,446
Feb 25, 2025	39.00	40.69	38.81	39.70	39.70	65,065,299
Feb 24, 2025	39.59	40.25	39.14	39.78	39.78	54,708,518
Feb 21, 2025	38.69	40.35	38.28	40.00	40.00	90,568,537
Feb 20, 2025	39.19	39.55	38.31	38.69	38.69	43,643,302
Feb 19, 2025	37.06	39.66	37.05	39.19	39.19	72,350,709
Feb 18, 2025	38.96	39.28	36.98	37.32	37.32	55,524,507
Feb 17, 2025	38.90	39.60	38.61	39.35	39.35	59,540,981
Feb 14, 2025	39.20	39.28	38.21	38.90	38.90	49,660,949
Feb 13, 2025	40.59	40.59	39.12	39.35	39.35	70,369,577
Feb 12, 2025	37.75	40.99	37.68	40.65	40.65	111,629,852
Feb 11, 2025	38.70	38.71	37.61	37.97	37.97	42,801,679
Feb 10, 2025	38.69	38.96	38.20	38.87	38.87	52,447,376
Feb 7, 2025	38.01	39.44	37.78	38.68	38.68	79,617,405
Feb 6, 2025	36.80	38.15	36.38	38.09	38.09	55,121,751
Feb 5, 2025	36.93	37.55	36.56	37.00	37.00	40,610,974
Jan 27, 2025	37.70	37.84	36.05	36.09	36.09	35,867,849
Jan 24, 2025	37.35	37.74	37.00	37.70	37.70	40,541,836
Jan 23, 2025	38.54	39.00	37.51	37.54	37.54	62,457,583
Jan 22, 2025	37.65	38.98	37.37	38.03	38.03	67,614,651
Jan 21, 2025	37.36	37.58	36.75	37.23	37.23	41,873,623
Jan 20, 2025	37.69	37.95	36.90	37.18	37.18	49,845,368
Jan 17, 2025	36.47	38.62	36.19	37.52	37.52	77,813,170
Jan 16, 2025	36.86	37.67	35.84	36.93	36.93	66,585,659
Jan 15, 2025	36.66	37.81	36.20	36.82	36.82	71,998,757
Jan 14, 2025	34.45	36.45	34.05	36.40	36.40	65,846,785
Jan 13, 2025	33.50	34.50	33.28	34.07	34.07	40,685,127
Jan 10, 2025	35.09	36.88	34.71	34.73	34.73	69,179,163
Jan 9, 2025	34.33	36.19	34.33	35.38	35.38	62,753,820
Jan 8, 2025	34.50	35.14	33.19	34.65	34.65	56,118,467
Jan 7, 2025	34.00	35.21	33.86	35.02	35.02	60,255,223
Jan 6, 2025	34.80	35.48	33.50	33.65	33.65	50,864,656
Jan 3, 2025	37.19	37.36	35.01	35.11	35.11	58,352,360
Jan 2, 2025	39.29	39.45	36.47	36.99	36.99	78,030,133
Dec 31, 2024	42.40	42.59	39.60	39.68	39.68	67,573,269
Dec 30, 2024	42.59	43.50	42.01	42.08	42.08	63,491,871
Dec 27, 2024	44.52	46.00	43.18	43.19	43.19	97,891,669
Dec 26, 2024	44.68	46.25	44.55	45.00	45.00	82,170,647
Dec 25, 2024	45.01	46.16	44.38	45.07	45.07	89,732,625
Dec 24, 2024	43.30	47.47	42.03	46.00	46.00	147,131,207
Dec 23, 2024	43.98	45.22	42.90	43.50	43.50	153,187,875
Dec 20, 2024	39.32	43.56	39.28	43.56	43.56	118,922,592
Dec 19, 2024	38.82	40.40	38.78	39.60	39.60	48,425,882
Dec 18, 2024	39.07	40.96	38.08	39.93	39.93	62,157,240
Dec 17, 2024	40.50	40.58	38.80	38.80	38.80	55,124,544
Dec 16, 2024	41.50	42.88	40.50	40.96	40.96	92,679,643
Dec 13, 2024	40.00	43.14	39.81	42.00	42.00	122,683,447
Dec 12, 2024	40.11	40.50	39.16	40.38	40.38	83,695,233
Dec 11, 2024	38.56	41.65	38.32	41.11	41.11	128,906,327
Dec 10, 2024	39.59	39.80	37.91	37.95	37.95	45,332,330
Dec 9, 2024	38.95	39.01	37.85	38.10	38.10	39,990,528
Dec 6, 2024	39.34	39.85	38.40	39.13	39.13	55,108,401
Dec 5, 2024	39.12	40.59	38.90	39.65	39.65	62,233,315
Dec 4, 2024	41.60	43.30	40.12	40.28	40.28	108,745,381
Dec 3, 2024	39.10	40.68	37.89	39.40	39.40	83,791,521
Dec 2, 2024	38.48	39.24	38.12	38.88	38.88	56,177,467
Nov 29, 2024	37.50	39.19	37.00	38.47	38.47	65,251,701
Nov 28, 2024	37.97	39.00	37.40	37.86	37.86	62,559,110
Nov 27, 2024	37.00	38.00	36.05	37.94	37.94	54,222,816
Nov 26, 2024	37.67	39.19	37.47	37.60	37.60	53,551,969
Nov 25, 2024	38.06	38.60	36.47	37.28	37.28	56,682,159
Nov 22, 2024	40.91	41.50	38.33	38.40	38.40	65,418,509
Nov 21, 2024	40.68	41.70	40.40	41.03	41.03	66,849,244
Nov 20, 2024	40.70	41.39	39.68	41.00	41.00	68,861,684
Nov 19, 2024	39.90	41.00	38.26	40.78	40.78	77,579,777
Nov 18, 2024	38.86	41.50	38.20	39.89	39.89	75,315,048
Nov 15, 2024	43.15	43.95	39.37	39.37	39.37	90,552,373
Nov 14, 2024	44.13	45.58	43.50	43.74	43.74	56,728,947
Nov 13, 2024	45.78	45.78	43.71	44.67	44.67	80,693,314
Nov 12, 2024	44.10	47.94	43.10	46.34	46.34	129,299,380
Nov 11, 2024	43.95	46.00	43.92	44.79	44.79	99,936,916
Nov 8, 2024	45.20	46.80	44.00	44.45	44.45	109,503,797
Nov 7, 2024	46.69	46.69	43.09	45.16	45.16	118,148,435
Nov 6, 2024	43.96	48.20	43.16	46.68	46.68	148,428,003
Nov 5, 2024	42.45	44.88	42.45	43.95	43.95	121,998,283
Nov 4, 2024	41.58	46.40	41.58	42.43	42.43	152,677,735
Nov 1, 2024	49.90	50.33	46.20	46.20	46.20	129,504,219
Oct 31, 2024	48.58	53.33	46.90	51.33	51.33	205,118,899
Oct 30, 2024	44.00	49.60	42.98	48.48	48.48	203,582,228
Oct 29, 2024	46.64	51.00	44.60	45.30	45.30	224,931,658
Oct 28, 2024	40.60	46.65	40.60	46.65	46.65	217,103,560
Oct 25, 2024	40.50	42.81	38.95	42.41	42.41	246,594,808
Oct 24, 2024	35.13	38.95	35.12	38.95	38.95	152,680,993
Oct 23, 2024	38.03	39.87	34.58	35.41	35.41	290,979,631
Oct 22, 2024	37.29	37.29	36.50	37.29	37.29	62,950,589
Oct 21, 2024	33.90	33.90	33.90	33.90	33.90	8,217,178
Oct 18, 2024	27.86	30.82	27.81	30.82	30.82	125,067,507
Oct 17, 2024	28.85	29.04	27.88	28.02	28.02	73,825,846
Oct 16, 2024	27.20	28.83	27.20	28.33	28.33	64,599,162
Oct 15, 2024	29.20	30.28	28.10	28.46	28.46	112,214,848
Oct 14, 2024	27.00	29.92	26.25	29.21	29.21	113,240,230
Oct 11, 2024	26.80	28.40	26.56	27.20	27.20	83,143,613
Oct 10, 2024	29.92	29.96	27.46	27.70	27.70	134,813,171
Oct 9, 2024	28.78	30.77	26.80	30.45	30.45	184,728,364
Oct 8, 2024	27.97	27.97	26.66	27.97	27.97	77,665,081
Sep 30, 2024	24.20	25.43	23.51	25.43	25.43	126,742,753
Sep 27, 2024	21.99	23.44	21.84	23.12	23.12	78,974,136
Sep 26, 2024	20.72	21.79	20.71	21.71	21.71	92,321,502
Sep 25, 2024	21.00	21.91	20.79	20.86	20.86	97,650,719
Sep 24, 2024	20.19	21.00	19.68	20.94	20.94	87,496,011
Sep 23, 2024	20.40	20.61	20.07	20.07	20.07	55,509,870
Sep 20, 2024	20.20	21.26	19.62	20.79	20.79	92,254,400
Sep 19, 2024	19.68	20.48	19.56	20.26	20.26	66,507,401
Sep 18, 2024	19.85	20.17	19.34	19.56	19.56	43,304,901
Sep 13, 2024	20.50	20.61	19.75	19.75	19.75	59,998,087
Sep 12, 2024	21.30	21.49	20.58	20.61	20.61	58,648,219
Sep 11, 2024	21.05	21.66	20.65	21.28	21.28	69,341,021
Sep 10, 2024	21.37	21.45	20.64	21.27	21.27	81,622,014
Sep 9, 2024	20.01	21.73	19.93	21.57	21.57	106,943,736
Sep 6, 2024	19.74	21.49	19.69	20.34	20.34	103,310,854
Sep 5, 2024	19.23	20.09	19.18	19.82	19.82	59,350,169
Sep 4, 2024	19.14	19.55	18.92	19.23	19.23	37,626,874
Sep 3, 2024	19.59	19.79	19.25	19.45	19.45	45,777,171
Sep 2, 2024	20.46	20.86	19.50	19.53	19.53	75,238,272
Aug 30, 2024	19.30	20.75	19.21	20.64	20.64	98,764,171
Aug 29, 2024	19.00	19.66	18.82	19.37	19.37	56,972,812
Aug 28, 2024	19.10	19.35	18.93	19.20	19.20	49,191,767
Aug 27, 2024	19.67	19.85	19.04	19.15	19.15	59,171,114
Aug 26, 2024	20.36	20.55	19.63	19.78	19.78	66,671,587
Aug 23, 2024	20.93	21.02	20.15	20.37	20.37	68,930,919
Aug 22, 2024	21.00	21.47	20.85	21.21	21.21	65,623,170
Aug 21, 2024	21.51	21.97	21.01	21.10	21.10	71,667,825
Aug 20, 2024	21.85	22.20	21.50	21.64	21.64	59,896,081
Aug 19, 2024	22.01	22.49	21.20	21.94	21.94	95,842,481
Aug 16, 2024	24.77	24.92	22.30	22.78	22.78	124,035,667
Aug 15, 2024	24.26	24.95	23.90	24.42	24.42	107,111,157
Aug 14, 2024	23.25	25.60	23.22	24.75	24.75	153,445,314
Aug 13, 2024	22.86	23.83	22.50	23.39	23.39	81,327,975
Aug 12, 2024	23.18	24.20	22.88	23.00	23.00	95,365,900
Aug 9, 2024	23.69	24.50	23.20	24.20	24.20	145,718,143
Aug 8, 2024	22.35	24.00	21.33	22.98	22.98	133,249,402
Aug 7, 2024	22.60	23.20	22.50	22.79	22.79	82,000,096
Aug 6, 2024	23.90	24.05	22.30	22.61	22.61	97,123,573
Aug 5, 2024	23.36	24.66	22.68	23.46	23.46	118,886,342
Aug 2, 2024	24.20	24.80	23.68	24.09	24.09	133,745,317
Aug 1, 2024	23.68	26.00	23.68	25.09	25.09	201,493,723
Jul 31, 2024	24.00	27.18	23.75	24.25	24.25	234,311,974
Jul 30, 2024	21.95	24.71	21.38	24.71	24.71	182,288,662
Jul 29, 2024	21.10	22.83	21.09	22.46	22.46	155,304,223
Jul 26, 2024	21.37	21.49	20.53	20.83	20.83	126,225,337
Jul 25, 2024	21.51	22.07	21.03	21.40	21.40	135,402,553
Jul 24, 2024	23.75	24.28	21.50	21.72	21.72	186,191,421
Jul 23, 2024	24.56	25.25	23.55	23.85	23.85	163,749,929
Jul 22, 2024	24.00	24.81	23.90	24.56	24.56	197,120,770
Jul 19, 2024	21.50	22.55	21.25	22.55	22.55	90,652,671
Jul 18, 2024	18.13	20.50	18.02	20.50	20.50	94,178,789
Jul 17, 2024	18.93	19.15	18.61	18.64	18.64	69,252,591
Jul 16, 2024	18.31	19.34	18.18	19.26	19.26	89,493,662
Jul 15, 2024	18.60	19.45	18.45	18.65	18.65	90,105,636
Jul 12, 2024	17.91	18.93	17.82	18.56	18.56	86,108,325
Jul 11, 2024	18.24	18.42	17.66	18.18	18.18	85,879,850
Jul 10, 2024	17.88	18.10	17.57	17.82	17.82	90,680,334
Jul 9, 2024	16.21	18.13	16.13	18.03	18.03	126,687,607
Jul 8, 2024	16.01	16.92	15.90	16.48	16.48	83,664,915
Jul 5, 2024	15.85	15.85	15.85	15.85	15.85	-
Jul 4, 2024	16.55	16.77	15.80	15.85	15.85	63,932,020
Jul 3, 2024	16.54	16.96	16.18	16.66	16.66	64,715,166
Jul 2, 2024	16.59	16.85	16.36	16.63	16.63	57,302,716
Jul 1, 2024	16.69	16.78	16.07	16.55	16.55	58,980,806
Jun 28, 2024	16.50	16.97	16.41	16.68	16.68	72,537,122
Jun 27, 2024	17.50	17.88	16.46	16.70	16.70	98,146,062
Jun 26, 2024	18.82	19.07	17.22	18.20	18.20	133,157,184
Jun 25, 2024	18.19	19.69	18.04	19.13	19.13	134,193,770
Jun 24, 2024	18.30	19.08	17.77	18.50	18.50	103,490,363
Jun 21, 2024	18.03	19.50	17.87	18.54	18.54	100,977,057
Jun 20, 2024	0.10 Dividend
Jun 20, 2024	19.91	20.08	18.40	18.60	18.60	123,273,716
Jun 19, 2024	19.37	21.35	19.37	19.68	19.58	166,704,451
Jun 18, 2024	18.40	20.10	17.70	19.80	19.70	152,896,256
Jun 17, 2024	18.48	18.88	18.22	18.55	18.46	98,812,802
Jun 14, 2024	18.10	18.77	17.88	18.52	18.43	119,167,212
Jun 13, 2024	19.81	20.45	18.90	19.05	18.95	156,968,082
Jun 12, 2024	19.58	20.10	19.13	19.33	19.23	159,864,884
Jun 11, 2024	17.73	18.95	17.50	18.95	18.85	122,509,475
Jun 7, 2024	18.18	18.71	17.23	17.23	17.14	143,258,622
Jun 6, 2024	18.03	18.80	18.00	18.80	18.70	172,604,054
Jun 5, 2024	15.87	17.69	15.87	17.09	17.00	138,566,992
Jun 4, 2024	16.30	16.90	15.81	16.08	16.00	91,839,062
Jun 3, 2024	16.00	17.25	15.83	16.78	16.69	120,998,736
May 31, 2024	15.50	16.65	15.21	16.65	16.57	130,439,322
May 30, 2024	13.51	15.14	13.51	15.14	15.06	73,499,685
May 29, 2024	13.61	14.21	13.55	13.76	13.69	76,097,402
May 28, 2024	12.38	13.53	12.35	13.53	13.46	43,457,796
May 27, 2024	11.95	12.30	11.68	12.30	12.24	9,490,184
May 24, 2024	12.21	12.26	11.88	11.92	11.86	6,048,496
May 23, 2024	12.45	12.48	12.13	12.16	12.10	7,264,743
May 22, 2024	12.31	12.50	12.25	12.50	12.44	6,398,390
May 21, 2024	12.38	12.46	12.25	12.31	12.25	4,245,069
May 20, 2024	12.38	12.56	12.30	12.46	12.40	6,847,768
May 17, 2024	12.17	12.38	12.13	12.38	12.32	5,490,147
May 16, 2024	12.29	12.37	12.18	12.23	12.17	5,750,100
May 15, 2024	12.35	12.45	12.18	12.21	12.15	4,548,020
May 14, 2024	12.38	12.52	12.30	12.33	12.27	4,951,871
May 13, 2024	12.46	12.53	12.28	12.35	12.29	7,040,811
May 10, 2024	12.77	12.86	12.53	12.61	12.55	7,309,478
May 9, 2024	12.42	12.80	12.42	12.77	12.71	9,266,974
May 8, 2024	12.60	12.65	12.38	12.41	12.35	5,460,670
May 7, 2024	12.65	12.72	12.52	12.64	12.58	6,346,000
May 6, 2024	12.79	12.88	12.61	12.65	12.59	7,678,425
Apr 30, 2024	12.73	12.74	12.48	12.63	12.57	7,922,984
Apr 29, 2024	12.17	12.74	12.17	12.72	12.66	12,184,732
Apr 26, 2024	11.65	12.09	11.62	12.08	12.02	8,603,027
Apr 25, 2024	11.59	11.85	11.52	11.69	11.63	5,081,933
Apr 24, 2024	11.43	11.65	11.38	11.65	11.59	5,160,422
Apr 23, 2024	11.42	11.58	11.36	11.42	11.36	4,914,500
Apr 22, 2024	11.21	11.46	11.01	11.36	11.30	6,093,606
Apr 19, 2024	11.45	11.54	11.20	11.27	11.21	6,355,760
Apr 18, 2024	11.79	11.80	11.50	11.56	11.50	6,369,352
Apr 17, 2024	11.17	11.77	11.14	11.75	11.69	8,745,210
Apr 16, 2024	11.73	11.80	10.94	10.98	10.92	11,222,537
Apr 15, 2024	12.00	12.24	11.61	11.78	11.72	10,514,700
Apr 12, 2024	11.98	12.19	11.97	12.03	11.97	5,865,921
Apr 11, 2024	11.86	12.14	11.79	11.97	11.91	5,790,415
Apr 10, 2024	12.21	12.29	11.80	11.90	11.84	6,861,240
Apr 9, 2024	12.03	12.24	11.98	12.21	12.15	5,644,742
Apr 8, 2024	12.38	12.48	12.05	12.05	11.99	7,152,124
Apr 3, 2024	12.55	12.61	12.28	12.53	12.47	7,125,093
Apr 2, 2024	12.70	12.87	12.45	12.60	12.54	10,174,800
Apr 1, 2024	12.49	12.70	12.49	12.62	12.56	7,558,442
Mar 29, 2024	12.34	12.45	12.13	12.41	12.35	3,156,850
Mar 28, 2024	11.98	12.48	11.97	12.35	12.29	8,353,900
Mar 27, 2024	12.71	12.76	11.92	11.99	11.93	9,672,746
Mar 26, 2024	12.89	13.09	12.54	12.72	12.66	8,225,480
Mar 25, 2024	13.38	13.48	12.88	12.89	12.82	11,276,820
Mar 22, 2024	13.65	13.75	13.41	13.51	13.44	9,120,300
Mar 21, 2024	13.76	13.88	13.56	13.65	13.58	8,913,200
Mar 20, 2024	13.59	13.76	13.52	13.67	13.60	8,475,925
Mar 19, 2024	13.61	13.75	13.53	13.60	13.53	9,657,284
Mar 18, 2024	13.43	13.65	13.40	13.65	13.58	9,613,116
Mar 15, 2024	13.23	13.42	13.14	13.41	13.34	7,295,222
Mar 14, 2024	13.60	13.64	13.19	13.35	13.28	10,567,173
Mar 13, 2024	13.50	13.88	13.45	13.65	13.58	15,153,253
Mar 12, 2024	13.43	13.70	13.35	13.50	13.43	12,636,475
Mar 11, 2024	13.04	13.49	13.03	13.46	13.39	9,712,165
Mar 8, 2024	12.93	13.22	12.86	13.20	13.13	10,330,274
Mar 7, 2024	13.30	13.44	12.97	12.97	12.90	11,383,850
Mar 6, 2024	13.20	13.35	12.88	13.20	13.13	12,564,173
Mar 5, 2024	13.31	13.55	13.21	13.26	13.19	12,369,833