Shanghai Belling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	31.15	31.28	28.80	28.94	28.94	-7.01%	41,848,137
May 28, 2026	29.92	31.31	29.82	31.12	31.12	3.11%	44,759,060
May 27, 2026	29.98	31.86	29.82	30.18	30.18	1.21%	48,507,380
May 26, 2026	30.20	30.27	29.10	29.82	29.82	-2.49%	26,625,650
May 25, 2026	29.60	30.67	29.10	30.58	30.58	3.49%	32,291,490
May 22, 2026	28.50	29.72	28.50	29.55	29.55	3.94%	23,054,918
May 21, 2026	30.45	30.79	28.40	28.43	28.43	-6.08%	31,380,656
May 20, 2026	29.77	30.50	29.60	30.27	30.27	1.54%	31,048,716
May 19, 2026	29.10	29.95	28.55	29.81	29.81	1.67%	19,825,410
May 18, 2026	29.09	29.83	29.04	29.32	29.32	0.14%	14,386,790
May 15, 2026	29.48	30.17	28.98	29.28	29.28	-0.68%	21,728,740
May 14, 2026	30.26	30.36	29.48	29.48	29.48	-2.55%	16,436,830
May 13, 2026	29.32	30.28	29.10	30.25	30.25	1.61%	23,079,340
May 12, 2026	30.03	30.18	29.63	29.77	29.77	-1.72%	15,488,380
May 11, 2026	30.13	30.50	29.80	30.29	30.29	1.85%	24,991,260
May 8, 2026	29.58	29.89	29.30	29.74	29.74	-0.40%	15,944,480
May 7, 2026	29.99	30.00	29.50	29.86	29.86	-0.10%	18,594,330
May 6, 2026	29.20	30.14	29.19	29.89	29.89	4.15%	30,801,420
Apr 30, 2026	28.26	28.89	28.14	28.70	28.70	1.66%	15,128,600
Apr 29, 2026	28.34	28.41	27.91	28.23	28.23	-1.26%	12,817,440
Apr 28, 2026	29.00	29.15	28.41	28.59	28.59	-2.66%	16,990,910
Apr 27, 2026	28.10	29.66	28.06	29.37	29.37	3.27%	25,082,730
Apr 24, 2026	28.67	28.90	28.34	28.44	28.44	0.78%	14,447,200
Apr 23, 2026	28.40	29.23	28.18	28.22	28.22	0.14%	21,617,990
Apr 22, 2026	27.62	28.18	27.55	28.18	28.18	1.84%	12,291,980
Apr 21, 2026	27.97	27.97	27.45	27.67	27.67	-0.97%	7,901,510
Apr 20, 2026	27.87	28.13	27.80	27.94	27.94	0.25%	8,919,205
Apr 17, 2026	27.55	27.98	27.48	27.87	27.87	0.94%	10,674,940
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%	14,132,220
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