Shanghai Belling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	23.50	23.68	23.00	23.01	23.01	1.68%	18,389,310
Jul 30, 2026	22.50	22.86	22.17	22.63	22.63	-0.40%	13,626,133
Jul 29, 2026	22.31	22.74	22.03	22.72	22.72	1.88%	13,255,690
Jul 28, 2026	22.40	22.60	22.21	22.30	22.30	-1.81%	8,996,536
Jul 27, 2026	22.30	22.72	21.97	22.71	22.71	1.38%	10,594,722
Jul 24, 2026	22.39	22.90	22.30	22.40	22.40	-1.15%	12,180,600
Jul 23, 2026	22.93	23.06	22.43	22.66	22.66	-1.44%	14,764,430
Jul 22, 2026	23.16	23.64	22.91	22.99	22.99	-1.96%	17,968,790
Jul 21, 2026	22.49	23.46	21.95	23.45	23.45	4.27%	20,791,470
Jul 20, 2026	23.50	23.67	22.05	22.49	22.49	-3.35%	19,294,838
Jul 17, 2026	25.10	25.18	23.25	23.27	23.27	-7.66%	21,171,130
Jul 16, 2026	25.38	25.88	25.15	25.20	25.20	-2.48%	20,232,350
Jul 15, 2026	26.61	26.64	25.25	25.84	25.84	-2.12%	22,381,140
Jul 14, 2026	27.06	27.35	25.62	26.40	26.40	-2.44%	26,371,114
Jul 13, 2026	27.79	28.59	27.00	27.06	27.06	-4.31%	23,703,515
Jul 10, 2026	29.38	29.78	28.27	28.28	28.28	-3.71%	33,186,768
Jul 9, 2026	28.07	29.41	27.63	29.37	29.37	4.93%	30,938,375
Jul 8, 2026	28.15	28.88	26.95	27.99	27.99	-1.37%	25,639,516
Jul 7, 2026	28.28	28.86	27.92	28.38	28.38	-0.67%	19,819,400
Jul 6, 2026	29.20	29.30	27.57	28.57	28.57	-0.90%	30,825,087
Jul 3, 2026	29.25	29.73	28.58	28.83	28.83	-3.09%	31,130,890
Jul 2, 2026	29.90	31.10	28.80	29.75	29.75	-4.13%	39,499,613
Jul 1, 2026	32.11	32.86	30.72	31.03	31.03	-2.85%	55,525,767
Jun 30, 2026	30.48	32.00	30.18	31.94	31.94	3.43%	49,880,640
Jun 29, 2026	30.40	31.50	29.57	30.88	30.88	3.28%	42,060,920
Jun 26, 2026	31.00	31.38	29.78	29.90	29.90	-6.42%	47,803,282
Jun 25, 2026	30.45	32.21	30.36	31.95	31.95	3.57%	65,836,326
Jun 24, 2026	30.86	31.25	30.13	30.85	30.85	0.16%	71,149,170
Jun 23, 2026	27.81	30.80	27.59	30.80	30.80	10.00%	40,552,974
Jun 22, 2026	28.12	28.49	27.55	28.00	28.00	-0.32%	20,562,630
Jun 18, 2026	28.00	28.21	27.54	28.09	28.09	0.43%	18,143,560
Jun 17, 2026	26.98	28.09	26.93	27.97	27.97	2.42%	17,377,490
Jun 16, 2026	27.00	27.77	26.98	27.43	27.31	0.99%	17,025,430
Jun 15, 2026	26.40	27.17	26.25	27.16	27.04	3.19%	15,288,630
Jun 12, 2026	26.73	26.97	26.22	26.32	26.20	0.34%	13,674,010
Jun 11, 2026	26.18	26.57	26.00	26.23	26.12	-0.79%	10,908,970
Jun 10, 2026	26.58	27.08	26.27	26.44	26.32	-2.36%	12,103,920
Jun 9, 2026	26.58	27.08	26.38	27.08	26.96	3.04%	14,518,371
Jun 8, 2026	26.50	26.90	26.01	26.28	26.17	-4.40%	18,026,859
Jun 5, 2026	27.67	28.00	26.82	27.49	27.37	-4.05%	25,034,740
Jun 4, 2026	27.89	29.64	27.45	28.65	28.52	5.10%	36,903,310
Jun 3, 2026	26.90	28.25	26.85	27.26	27.14	1.38%	18,845,660
Jun 2, 2026	27.27	27.43	26.60	26.89	26.77	-1.10%	16,039,770
Jun 1, 2026	28.31	28.56	27.18	27.19	27.07	-6.05%	27,709,630
May 29, 2026	31.15	31.28	28.80	28.94	28.81	-7.01%	41,848,130
May 28, 2026	29.92	31.31	29.82	31.12	30.98	3.11%	44,759,060
May 27, 2026	29.98	31.86	29.82	30.18	30.05	1.21%	48,507,380
May 26, 2026	30.20	30.27	29.10	29.82	29.69	-2.49%	26,625,650
May 25, 2026	29.60	30.67	29.10	30.58	30.45	3.49%	32,291,490
May 22, 2026	28.50	29.72	28.50	29.55	29.42	3.94%	23,054,910