Shanghai Belling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	20.28	20.44	19.62	19.73	19.73	-2.23%	9,559,172
Nov 12, 2026	20.42	20.67	20.18	20.18	20.18	-1.22%	9,679,172
Nov 11, 2026	20.26	20.51	20.21	20.43	20.43	0.49%	6,382,600
Nov 10, 2026	20.26	20.54	20.14	20.33	20.33	1.70%	7,567,922
Nov 9, 2026	20.27	20.37	19.94	19.99	19.99	-0.55%	6,178,600
Nov 6, 2026	19.88	20.41	19.80	20.10	20.10	-2.14%	8,174,113
Nov 5, 2026	20.13	20.73	20.11	20.54	20.54	0.29%	12,449,082
Nov 4, 2026	19.58	20.52	19.45	20.48	20.48	5.03%	15,226,900
Nov 3, 2026	19.46	19.82	19.38	19.50	19.50	-0.76%	7,727,064
Nov 2, 2026	19.21	19.85	19.03	19.65	19.65	3.10%	10,289,888
Oct 30, 2026	19.51	19.96	19.06	19.06	19.06	-4.03%	10,111,100
Oct 29, 2026	20.37	20.60	19.82	19.86	19.86	-3.17%	8,720,308
Oct 28, 2026	20.43	20.83	20.26	20.51	20.51	1.48%	9,254,793
Oct 27, 2026	21.15	21.25	20.20	20.21	20.21	-3.53%	8,051,500
Oct 26, 2026	21.21	21.50	20.91	20.95	20.95	-2.42%	8,798,445
Oct 23, 2026	20.55	21.56	20.20	21.47	21.47	3.22%	15,074,362
Oct 22, 2026	20.82	21.20	20.66	20.80	20.80	-0.29%	8,609,729
Oct 21, 2026	20.88	21.11	20.79	20.86	20.86	-0.14%	7,811,149
Oct 20, 2026	20.04	20.90	19.91	20.89	20.89	4.24%	11,800,670
Oct 19, 2026	19.69	20.15	19.65	20.04	20.04	1.06%	6,187,590
Oct 16, 2026	20.06	20.19	19.72	19.83	19.83	0.25%	6,851,764
Oct 15, 2026	20.00	20.03	19.66	19.78	19.78	-2.85%	8,671,952
Oct 14, 2026	20.70	20.73	20.31	20.36	20.36	-1.74%	5,116,920
Oct 13, 2026	20.70	20.93	20.13	20.72	20.72	-0.91%	8,578,946
Oct 12, 2026	21.19	21.19	20.75	20.91	20.91	-1.51%	6,485,735
Oct 9, 2026	21.21	21.33	20.63	21.23	21.23	-0.33%	9,480,188
Oct 8, 2026	21.80	22.18	21.16	21.30	21.30	-2.11%	9,590,295
Sep 30, 2026	22.27	22.42	21.74	21.76	21.76	-1.72%	7,830,290
Sep 29, 2026	22.07	22.48	22.01	22.14	22.14	-0.18%	5,395,665
Sep 28, 2026	22.80	22.88	22.02	22.18	22.18	-3.06%	8,538,193
Sep 24, 2026	23.08	23.33	22.88	22.88	22.88	-1.21%	7,024,865
Sep 23, 2026	23.10	23.24	22.88	23.16	23.16	0.26%	8,170,758
Sep 22, 2026	23.38	23.55	23.05	23.10	23.10	-0.22%	10,643,600
Sep 21, 2026	23.22	23.36	23.03	23.15	23.15	-0.22%	9,743,668
Sep 18, 2026	22.72	23.33	22.70	23.20	23.20	2.93%	15,819,050
Sep 17, 2026	22.49	22.91	22.42	22.54	22.54	-0.57%	8,056,237
Sep 16, 2026	21.98	22.68	21.90	22.67	22.67	2.95%	11,035,082
Sep 15, 2026	21.97	22.18	21.90	22.02	22.02	-0.27%	4,822,595
Sep 14, 2026	21.75	22.16	21.60	22.08	22.08	0.82%	5,167,419
Sep 11, 2026	22.04	22.07	21.54	21.90	21.90	-1.22%	9,132,761
Sep 10, 2026	22.31	22.41	22.12	22.17	22.17	-1.12%	5,855,755
Sep 9, 2026	22.49	22.69	22.34	22.42	22.42	-0.44%	6,598,678
Sep 8, 2026	22.76	22.79	22.48	22.52	22.52	-1.01%	7,557,992
Sep 7, 2026	22.68	22.94	22.59	22.75	22.75	0.31%	7,363,147
Sep 4, 2026	22.99	23.21	22.55	22.68	22.68	-0.66%	9,418,438
Sep 3, 2026	23.12	23.14	22.67	22.83	22.83	-0.48%	6,695,265
Sep 2, 2026	23.03	23.23	22.84	22.94	22.94	-1.42%	6,730,700
Sep 1, 2026	23.21	23.35	23.12	23.27	23.27	0.17%	9,707,329
Aug 31, 2026	22.67	23.24	22.60	23.23	23.23	1.49%	10,196,399
Aug 28, 2026	23.02	23.17	22.86	22.89	22.89	-0.95%	9,144,253