Shanghai Belling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	34.56	35.50	34.55	35.20	35.20	2.44%	24,766,483
Oct 23, 2025	34.17	34.40	33.82	34.36	34.36	-0.55%	13,216,829
Oct 22, 2025	34.50	34.89	34.05	34.55	34.55	-0.06%	16,137,749
Oct 21, 2025	34.21	34.66	34.12	34.57	34.57	1.05%	14,306,552
Oct 20, 2025	34.45	34.54	34.01	34.21	34.21	0.88%	12,924,155
Oct 17, 2025	34.97	35.12	33.88	33.91	33.91	-3.00%	19,020,457
Oct 16, 2025	35.40	35.49	34.85	34.96	34.96	-1.49%	15,926,918
Oct 15, 2025	35.33	35.50	34.77	35.49	35.49	0.51%	19,351,458
Oct 14, 2025	36.70	37.03	35.20	35.31	35.31	-3.87%	31,071,779
Oct 13, 2025	34.50	36.89	34.30	36.73	36.73	1.89%	32,979,016
Oct 10, 2025	37.18	37.18	35.89	36.05	36.05	-4.38%	36,716,874
Oct 9, 2025	37.31	38.12	37.02	37.70	37.70	1.75%	49,707,596
Sep 30, 2025	36.60	37.47	36.44	37.05	37.05	2.01%	34,513,216
Sep 29, 2025	36.70	36.85	35.90	36.32	36.32	-0.49%	27,662,451
Sep 26, 2025	37.59	37.80	36.50	36.50	36.50	-2.87%	32,431,555
Sep 25, 2025	37.50	37.82	37.23	37.58	37.58	-0.92%	43,743,162
Sep 24, 2025	36.10	38.28	36.00	37.93	37.93	4.09%	68,785,111
Sep 23, 2025	36.85	36.86	35.37	36.44	36.44	-1.30%	38,804,036
Sep 22, 2025	36.24	37.29	36.24	36.92	36.92	1.48%	37,378,841
Sep 19, 2025	37.05	37.88	36.37	36.38	36.38	-3.42%	53,221,142
Sep 18, 2025	37.18	39.96	36.98	37.67	37.67	0.70%	92,345,648
Sep 17, 2025	37.77	38.57	37.24	37.41	37.41	-0.95%	60,887,672
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