Shanghai Belling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	28.34	28.41	27.91	28.23	28.23	-1.26%	12,817,443
Apr 28, 2026	29.00	29.15	28.41	28.59	28.59	-2.66%	16,990,916
Apr 27, 2026	28.10	29.66	28.06	29.37	29.37	3.27%	25,082,739
Apr 24, 2026	28.67	28.90	28.34	28.44	28.44	0.78%	14,447,207
Apr 23, 2026	28.40	29.23	28.18	28.22	28.22	0.14%	21,617,990
Apr 22, 2026	27.62	28.18	27.55	28.18	28.18	1.84%	12,291,980
Apr 21, 2026	27.97	27.97	27.45	27.67	27.67	-0.97%	7,901,510
Apr 20, 2026	27.87	28.13	27.80	27.94	27.94	0.25%	8,919,205
Apr 17, 2026	27.55	27.98	27.48	27.87	27.87	0.94%	10,674,942
Apr 16, 2026	27.49	27.62	27.35	27.61	27.61	0.73%	6,267,100
Apr 15, 2026	27.89	27.95	27.35	27.41	27.41	-1.19%	8,391,681
Apr 14, 2026	27.59	27.85	27.55	27.74	27.74	1.43%	9,318,456
Apr 13, 2026	27.34	27.68	27.20	27.35	27.35	-0.18%	7,057,480
Apr 10, 2026	27.65	27.80	27.37	27.40	27.40	0.74%	9,414,340
Apr 9, 2026	27.16	27.59	27.04	27.20	27.20	-1.05%	9,367,800
Apr 8, 2026	26.79	27.50	26.69	27.49	27.49	4.76%	13,737,300
Apr 7, 2026	26.04	26.58	26.04	26.24	26.24	0.81%	5,365,701
Apr 3, 2026	26.50	26.58	26.02	26.03	26.03	-1.36%	5,666,036
Apr 2, 2026	27.20	27.23	26.32	26.39	26.39	-3.23%	9,019,177
Apr 1, 2026	27.45	27.50	27.19	27.27	27.27	0.96%	5,931,190
Mar 31, 2026	27.19	27.49	27.01	27.01	27.01	-1.64%	7,210,317
Mar 30, 2026	27.24	27.50	26.84	27.46	27.46	-0.44%	7,476,866
Mar 27, 2026	27.19	27.78	27.06	27.58	27.58	0.25%	6,110,602
Mar 26, 2026	28.10	28.17	27.47	27.51	27.51	-2.06%	6,573,819
Mar 25, 2026	27.75	28.33	27.75	28.09	28.09	1.59%	8,171,166
Mar 24, 2026	27.80	27.90	27.03	27.65	27.65	1.28%	9,221,589
Mar 23, 2026	28.28	28.60	27.20	27.30	27.30	-6.06%	14,132,222
Mar 20, 2026	29.99	30.18	29.06	29.06	29.06	-2.74%	9,120,147
Mar 19, 2026	30.04	30.15	29.80	29.88	29.88	-1.84%	8,713,336
Mar 18, 2026	30.12	30.58	30.06	30.44	30.44	1.00%	8,325,050
Mar 17, 2026	30.88	30.88	30.14	30.14	30.14	-2.65%	10,945,600
Mar 16, 2026	30.10	30.96	29.88	30.96	30.96	2.48%	14,592,700
Mar 13, 2026	30.38	30.68	30.06	30.21	30.21	-1.31%	10,022,020
Mar 12, 2026	30.56	31.04	30.38	30.61	30.61	-0.84%	11,955,650
Mar 11, 2026	31.44	31.44	30.73	30.87	30.87	-1.81%	21,006,756
Mar 10, 2026	29.80	32.44	29.80	31.44	31.44	6.61%	36,783,198
Mar 9, 2026	29.23	29.61	28.58	29.49	29.49	-0.07%	11,056,730
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