Shanghai Belling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	29.23	29.30	28.58	29.30	-	-0.71%	8,292,830
Mar 6, 2026	29.40	29.60	29.25	29.51	29.51	0.24%	6,398,494
Mar 5, 2026	29.63	29.78	29.34	29.44	29.44	0.86%	9,863,248
Mar 4, 2026	29.00	29.63	28.91	29.19	29.19	-0.24%	8,747,872
Mar 3, 2026	30.78	30.78	29.20	29.26	29.26	-4.00%	17,463,150
Mar 2, 2026	31.08	31.15	30.44	30.48	30.48	-3.30%	17,493,520
Feb 27, 2026	31.50	31.55	31.13	31.52	31.52	-0.54%	9,886,530
Feb 26, 2026	31.55	31.77	31.35	31.69	31.69	0.48%	12,202,460
Feb 25, 2026	31.38	31.60	31.26	31.54	31.54	0.67%	10,440,920
Feb 24, 2026	31.32	31.47	31.04	31.33	31.33	0.87%	8,984,066
Feb 13, 2026	31.28	31.54	31.05	31.06	31.06	-1.24%	9,322,270
Feb 12, 2026	31.49	31.62	31.38	31.45	31.45	0.32%	9,346,556
Feb 11, 2026	31.36	31.56	31.28	31.35	31.35	-0.32%	6,001,929
Feb 10, 2026	31.60	31.75	31.45	31.45	31.45	-0.73%	8,307,574
Feb 9, 2026	31.44	31.79	31.26	31.68	31.68	1.90%	12,389,670
Feb 6, 2026	31.04	31.29	30.85	31.09	31.09	-0.35%	9,253,466
Feb 5, 2026	31.05	31.55	30.83	31.20	31.20	-0.79%	12,908,730
Feb 4, 2026	31.54	31.54	31.03	31.45	31.45	-1.22%	14,304,297
Feb 3, 2026	31.56	31.95	31.35	31.84	31.84	1.92%	14,421,740
Feb 2, 2026	32.72	32.80	31.18	31.24	31.24	-4.90%	26,708,070
Jan 30, 2026	33.05	33.64	32.56	32.85	32.85	-1.05%	23,438,560
Jan 29, 2026	34.03	34.46	33.12	33.20	33.20	-3.66%	32,084,260
Jan 28, 2026	33.84	35.49	33.84	34.46	34.46	1.83%	56,683,730
Jan 27, 2026	32.69	33.99	32.00	33.84	33.84	2.92%	32,316,192
Jan 26, 2026	33.93	34.08	32.68	32.88	32.88	-3.29%	25,122,438
Jan 23, 2026	33.76	34.00	33.49	34.00	34.00	0.21%	25,610,489
Jan 22, 2026	34.82	34.97	33.83	33.93	33.93	-1.37%	30,881,983
Jan 21, 2026	33.33	34.56	33.26	34.40	34.40	2.38%	38,815,458
Jan 20, 2026	33.41	34.08	33.20	33.60	33.60	0.57%	27,581,530
Jan 19, 2026	34.00	34.00	33.35	33.41	33.41	-2.31%	31,446,660
Jan 16, 2026	33.10	34.70	32.92	34.20	34.20	3.98%	60,584,670
Jan 15, 2026	32.26	33.33	31.97	32.89	32.89	1.58%	28,325,060
Jan 14, 2026	32.12	32.93	32.08	32.38	32.38	0.65%	23,432,930
Jan 13, 2026	33.27	33.35	32.00	32.17	32.17	-3.25%	24,912,408
Jan 12, 2026	32.76	33.25	32.76	33.25	33.25	1.50%	24,920,430
Jan 9, 2026	32.62	32.85	32.42	32.76	32.76	0.46%	18,779,440
Jan 8, 2026	32.25	32.78	32.19	32.61	32.61	0.49%	18,410,450
Jan 7, 2026	32.58	33.07	32.34	32.45	32.45	0.28%	28,785,182
Jan 6, 2026	32.10	32.45	32.00	32.36	32.36	0.94%	18,597,995
Jan 5, 2026	31.44	32.07	31.42	32.06	32.06	2.59%	17,751,960
Dec 31, 2025	31.60	31.69	31.24	31.25	31.25	-0.86%	9,434,581
Dec 30, 2025	31.51	31.85	31.50	31.52	31.52	-0.44%	8,990,998
Dec 29, 2025	31.60	31.99	31.57	31.66	31.66	-0.28%	8,514,335
Dec 26, 2025	31.83	32.08	31.61	31.75	31.75	-0.53%	11,718,110
Dec 25, 2025	31.55	32.36	31.50	31.92	31.92	1.01%	16,090,910
Dec 24, 2025	30.70	31.88	30.70	31.60	31.60	2.93%	18,202,435
Dec 23, 2025	30.97	31.09	30.62	30.70	30.70	-0.87%	7,234,018
Dec 22, 2025	30.90	31.25	30.90	30.97	30.97	0.55%	8,729,289
Dec 19, 2025	30.84	30.95	30.60	30.80	30.80	0.98%	7,932,091
Dec 18, 2025	30.51	30.88	30.46	30.50	30.50	-0.85%	6,103,691
Dec 17, 2025	30.30	30.87	30.30	30.76	30.76	0.95%	7,141,758
Dec 16, 2025	31.28	31.28	30.46	30.47	30.47	-2.56%	9,480,749
Dec 15, 2025	31.64	31.65	31.22	31.27	31.27	-1.76%	6,976,655
Dec 12, 2025	31.39	32.20	31.39	31.83	31.83	0.98%	8,730,060
Dec 11, 2025	32.07	32.13	31.51	31.52	31.52	-1.71%	8,087,652
Dec 10, 2025	32.20	32.41	31.85	32.07	32.07	-1.17%	9,347,048
Dec 9, 2025	32.06	32.74	31.80	32.45	32.45	1.18%	16,418,655
Dec 8, 2025	31.84	32.25	31.80	32.07	32.07	0.75%	9,417,866
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