Shanghai Belling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	38.83	38.83	37.40	37.77	37.77	-2.98%	100,500,284
Sep 15, 2025	38.93	38.93	38.93	38.93	38.93	10.00%	42,288,220
Sep 12, 2025	35.35	36.15	35.00	35.39	35.39	1.20%	33,865,731
Sep 11, 2025	33.94	34.98	33.60	34.97	34.97	3.03%	26,728,634
Sep 10, 2025	33.92	34.32	33.91	33.94	33.94	-0.03%	13,541,388
Sep 9, 2025	34.60	34.72	33.95	33.95	33.95	-2.44%	19,122,513
Sep 8, 2025	34.79	34.99	34.43	34.80	34.80	0.06%	18,528,683
Sep 5, 2025	34.25	34.93	33.86	34.78	34.78	1.99%	20,722,740
Sep 4, 2025	34.85	35.30	33.58	34.10	34.10	-2.52%	27,867,482
Sep 3, 2025	36.40	36.50	34.85	34.98	34.98	-4.06%	29,450,724
Sep 2, 2025	37.60	37.65	35.96	36.46	36.46	-3.47%	43,431,103
Sep 1, 2025	38.69	38.69	37.56	37.77	37.77	-1.36%	34,487,957
Aug 29, 2025	38.80	38.80	37.89	38.29	38.29	-1.67%	42,403,686
Aug 28, 2025	37.80	38.94	37.37	38.94	38.94	2.83%	65,581,987
Aug 27, 2025	38.50	39.58	37.65	37.87	37.87	-2.70%	77,005,686
Aug 26, 2025	37.17	40.00	36.79	38.92	38.92	3.79%	87,989,326
Aug 25, 2025	37.84	38.40	36.98	37.50	37.50	0.54%	65,733,364
Aug 22, 2025	36.24	37.50	36.13	37.30	37.30	2.95%	58,680,912
Aug 21, 2025	36.90	38.43	36.17	36.23	36.23	-1.28%	64,003,367
Aug 20, 2025	35.80	36.90	35.35	36.70	36.70	2.09%	52,110,487
Aug 19, 2025	35.88	36.44	35.43	35.95	35.95	0.20%	43,985,502
Aug 18, 2025	35.70	36.00	35.30	35.88	35.88	1.01%	44,799,718
Aug 15, 2025	34.51	35.53	34.50	35.52	35.52	2.16%	37,353,117
Aug 14, 2025	35.41	35.80	34.73	34.77	34.77	-1.28%	40,989,253
Aug 13, 2025	34.93	35.28	34.70	35.22	35.22	0.83%	34,164,352
Aug 12, 2025	34.55	35.20	34.20	34.93	34.93	1.04%	32,481,352
Aug 11, 2025	34.35	34.69	34.30	34.57	34.57	0.49%	18,896,880
Aug 8, 2025	35.00	35.00	34.40	34.40	34.40	-2.47%	30,383,554
Aug 7, 2025	34.70	35.86	34.70	35.27	35.27	1.41%	51,092,920
Aug 6, 2025	34.30	35.00	34.08	34.78	34.78	1.46%	24,020,344
Aug 5, 2025	34.31	34.45	34.07	34.28	34.28	0.26%	13,594,040
Aug 4, 2025	34.00	34.22	33.81	34.19	34.19	-0.49%	14,791,255
Aug 1, 2025	34.12	35.43	34.03	34.36	34.36	0.56%	22,305,420
Jul 31, 2025	34.80	35.20	34.12	34.17	34.17	-2.26%	25,876,314
Jul 30, 2025	35.50	35.50	34.70	34.96	34.96	-1.58%	29,000,836
Jul 29, 2025	34.72	35.88	34.55	35.52	35.52	2.48%	42,673,535
Jul 28, 2025	35.00	35.00	34.51	34.66	34.66	-0.83%	22,640,981
Jul 25, 2025	34.36	35.32	34.07	34.95	34.95	2.04%	37,723,867
Jul 24, 2025	33.80	34.27	33.76	34.25	34.25	1.24%	22,571,117
Jul 23, 2025	33.99	34.18	33.74	33.83	33.83	-0.50%	17,074,059
Jul 22, 2025	34.00	34.25	33.84	34.00	34.00	-0.18%	16,369,080
Jul 21, 2025	33.98	34.13	33.87	34.06	34.06	0.03%	12,439,372
Jul 18, 2025	34.23	34.38	33.80	34.05	34.05	-0.53%	19,063,432
Jul 17, 2025	33.58	34.42	33.40	34.23	34.23	1.57%	24,426,903
Jul 16, 2025	33.59	33.99	33.46	33.70	33.70	0.42%	13,821,186
Jul 15, 2025	33.60	33.78	33.28	33.56	33.56	-0.12%	13,026,600
Jul 14, 2025	33.70	33.97	33.54	33.60	33.60	-0.71%	14,455,582
Jul 11, 2025	33.50	34.00	33.21	33.84	33.84	1.05%	20,521,156
Jul 10, 2025	33.21	33.62	33.13	33.49	33.49	0.72%	11,687,739
Jul 9, 2025	33.40	33.66	33.14	33.25	33.25	-0.81%	13,519,681