Shanghai Belling
上海贝岭 SH600171 Forward-adjusted MAIN R Margin-eligible · 2014-09-22
21.76
-0.38
(-1.72%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
22.27
High
22.42
Low
21.74
Prev close
22.14
Amplitude
3.07%
Volume
7.8M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
22.42
MA10
22.68
MA20
22.55
MA60
23.34
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 22.27 | 22.42 | 21.74 | 21.76 | 8M |
| 2 | 2026-09-29 | 22.07 | 22.48 | 22.01 | 22.14 | 5M |
| 3 | 2026-09-28 | 22.80 | 22.88 | 22.02 | 22.18 | 9M |
| 4 | 2026-09-24 | 23.08 | 23.33 | 22.88 | 22.88 | 7M |
| 5 | 2026-09-23 | 23.10 | 23.24 | 22.88 | 23.16 | 8M |
| 6 | 2026-09-22 | 23.38 | 23.55 | 23.05 | 23.10 | 11M |
| 7 | 2026-09-21 | 23.22 | 23.36 | 23.03 | 23.15 | 10M |
| 8 | 2026-09-18 | 22.72 | 23.33 | 22.70 | 23.20 | 16M |
| 9 | 2026-09-17 | 22.49 | 22.91 | 22.42 | 22.54 | 8M |
| 10 | 2026-09-16 | 21.98 | 22.68 | 21.90 | 22.67 | 11M |
| 11 | 2026-09-15 | 21.97 | 22.18 | 21.90 | 22.02 | 5M |
| 12 | 2026-09-14 | 21.75 | 22.16 | 21.60 | 22.08 | 5M |
52W
Data range
21.54
1.2%
39.84
High/low over the last 250 trading days, and where the price sits.
← Stocks