Shanghai Belling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 11, 2025	33.33	33.57	33.08	33.10	33.10	-0.42%	10,429,000
Nov 10, 2025	33.07	33.36	33.03	33.24	33.24	0.48%	9,503,665
Nov 7, 2025	33.33	33.35	33.06	33.08	33.08	-1.37%	11,210,040
Nov 6, 2025	33.28	33.64	33.28	33.54	33.54	0.78%	10,710,010
Nov 5, 2025	33.50	33.50	32.91	33.28	33.28	-1.28%	15,461,520
Nov 4, 2025	34.04	34.13	33.60	33.71	33.71	-0.97%	10,246,480
Nov 3, 2025	34.10	34.13	33.50	34.04	34.04	-0.38%	15,058,840
Oct 31, 2025	34.10	34.40	33.98	34.17	34.17	-0.78%	13,683,040
Oct 30, 2025	35.00	35.03	34.43	34.44	34.44	-1.46%	13,693,290
Oct 29, 2025	34.81	35.10	34.71	34.95	34.95	0.58%	12,636,210
Oct 28, 2025	35.24	35.24	34.60	34.75	34.75	-1.39%	17,178,580
Oct 27, 2025	35.50	35.65	35.00	35.24	35.24	0.11%	22,195,290
Oct 24, 2025	34.56	35.50	34.55	35.20	35.20	2.44%	24,766,480
Oct 23, 2025	34.17	34.40	33.82	34.36	34.36	-0.55%	13,216,820
Oct 22, 2025	34.50	34.89	34.05	34.55	34.55	-0.06%	16,137,740
Oct 21, 2025	34.21	34.66	34.12	34.57	34.57	1.05%	14,306,550
Oct 20, 2025	34.45	34.54	34.01	34.21	34.21	0.88%	12,924,150
Oct 17, 2025	34.97	35.12	33.88	33.91	33.91	-3.00%	19,020,450
Oct 16, 2025	35.40	35.49	34.85	34.96	34.96	-1.49%	15,926,910
Oct 15, 2025	35.33	35.50	34.77	35.49	35.49	0.51%	19,351,450
Oct 14, 2025	36.70	37.03	35.20	35.31	35.31	-3.87%	31,071,770
Oct 13, 2025	34.50	36.89	34.30	36.73	36.73	1.89%	32,979,010
Oct 10, 2025	37.18	37.18	35.89	36.05	36.05	-4.38%	36,716,870
Oct 9, 2025	37.31	38.12	37.02	37.70	37.70	1.75%	49,707,590
Sep 30, 2025	36.60	37.47	36.44	37.05	37.05	2.01%	34,513,210
Sep 29, 2025	36.70	36.85	35.90	36.32	36.32	-0.49%	27,662,450
Sep 26, 2025	37.59	37.80	36.50	36.50	36.50	-2.87%	32,431,550
Sep 25, 2025	37.50	37.82	37.23	37.58	37.58	-0.92%	43,743,160
Sep 24, 2025	36.10	38.28	36.00	37.93	37.93	4.09%	68,785,110
Sep 23, 2025	36.85	36.86	35.37	36.44	36.44	-1.30%	38,804,030
Sep 22, 2025	36.24	37.29	36.24	36.92	36.92	1.48%	37,378,840
Sep 19, 2025	37.05	37.88	36.37	36.38	36.38	-3.42%	53,221,140