Shanghai Belling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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