Shanghai Belling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	27.19	27.78	27.06	27.58	27.58	0.25%	6,110,602
Mar 26, 2026	28.10	28.17	27.47	27.51	27.51	-2.06%	6,573,819
Mar 25, 2026	27.75	28.33	27.75	28.09	28.09	1.59%	8,171,166
Mar 24, 2026	27.80	27.90	27.03	27.65	27.65	1.28%	9,221,589
Mar 23, 2026	28.28	28.60	27.20	27.30	27.30	-6.06%	14,132,222
Mar 20, 2026	29.99	30.18	29.06	29.06	29.06	-2.74%	9,120,147
Mar 19, 2026	30.04	30.15	29.80	29.88	29.88	-1.84%	8,713,336
Mar 18, 2026	30.12	30.58	30.06	30.44	30.44	1.00%	8,325,050
Mar 17, 2026	30.88	30.88	30.14	30.14	30.14	-2.65%	10,945,600
Mar 16, 2026	30.10	30.96	29.88	30.96	30.96	2.48%	14,592,700
Mar 13, 2026	30.38	30.68	30.06	30.21	30.21	-1.31%	10,022,020
Mar 12, 2026	30.56	31.04	30.38	30.61	30.61	-0.84%	11,955,650
Mar 11, 2026	31.44	31.44	30.73	30.87	30.87	-1.81%	21,006,756
Mar 10, 2026	29.80	32.44	29.80	31.44	31.44	6.61%	36,783,198
Mar 9, 2026	29.23	29.61	28.58	29.49	29.49	-0.07%	11,056,730
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