Shanghai Belling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	27.55	27.98	27.48	27.87	27.87	0.94%	10,674,942
Apr 16, 2026	27.49	27.62	27.35	27.61	27.61	0.73%	6,267,100
Apr 15, 2026	27.89	27.95	27.35	27.41	27.41	-1.19%	8,391,681
Apr 14, 2026	27.59	27.85	27.55	27.74	27.74	1.43%	9,318,456
Apr 13, 2026	27.34	27.68	27.20	27.35	27.35	-0.18%	7,057,480
Apr 10, 2026	27.65	27.80	27.37	27.40	27.40	0.74%	9,414,340
Apr 9, 2026	27.16	27.59	27.04	27.20	27.20	-1.05%	9,367,800
Apr 8, 2026	26.79	27.50	26.69	27.49	27.49	4.76%	13,737,300
Apr 7, 2026	26.04	26.58	26.04	26.24	26.24	0.81%	5,365,701
Apr 3, 2026	26.50	26.58	26.02	26.03	26.03	-1.36%	5,666,036
Apr 2, 2026	27.20	27.23	26.32	26.39	26.39	-3.23%	9,019,177
Apr 1, 2026	27.45	27.50	27.19	27.27	27.27	0.96%	5,931,190
Mar 31, 2026	27.19	27.49	27.01	27.01	27.01	-1.64%	7,210,317
Mar 30, 2026	27.24	27.50	26.84	27.46	27.46	-0.44%	7,476,866
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