Shanghai Belling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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