Shanghai Belling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	22.75	23.12	22.62	23.11	23.11	2.17%	10,765,815
Aug 26, 2026	22.46	22.75	22.36	22.62	22.62	0.80%	6,635,278
Aug 25, 2026	22.02	22.49	21.78	22.44	22.44	1.22%	9,222,383
Aug 24, 2026	22.63	22.75	21.97	22.17	22.17	-2.16%	10,227,674
Aug 21, 2026	22.33	23.04	22.30	22.66	22.66	0.89%	9,633,774
Aug 20, 2026	22.64	22.71	22.33	22.46	22.46	-0.22%	9,160,166
Aug 19, 2026	23.15	23.46	22.45	22.51	22.51	-4.13%	15,910,380
Aug 18, 2026	23.70	23.85	23.13	23.48	23.48	-1.34%	15,758,060
Aug 17, 2026	23.24	23.80	23.13	23.80	23.80	2.45%	17,219,360
Aug 14, 2026	23.24	23.33	22.96	23.23	23.23	0.52%	9,698,359
Aug 13, 2026	23.77	23.83	23.09	23.11	23.11	-2.45%	14,670,480
Aug 12, 2026	23.39	23.72	23.36	23.69	23.69	1.20%	12,340,050
Aug 11, 2026	23.22	23.65	23.19	23.41	23.41	0.13%	12,043,860
Aug 10, 2026	23.45	23.59	23.16	23.38	23.38	-0.43%	10,874,790
Aug 7, 2026	23.40	23.57	23.08	23.48	23.48	0.21%	14,165,190
Aug 6, 2026	23.40	23.76	23.26	23.43	23.43	-1.18%	16,462,007