Shanghai Belling Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	30.45	30.79	28.40	28.43	28.31	-6.08%	31,380,650
May 20, 2026	29.77	30.50	29.60	30.27	30.14	1.54%	31,048,710
May 19, 2026	29.10	29.95	28.55	29.81	29.68	1.67%	19,825,410
May 18, 2026	29.09	29.83	29.04	29.32	29.19	0.14%	14,386,790
May 15, 2026	29.48	30.17	28.98	29.28	29.15	-0.68%	21,728,740
May 14, 2026	30.26	30.36	29.48	29.48	29.35	-2.55%	16,436,830
May 13, 2026	29.32	30.28	29.10	30.25	30.12	1.61%	23,079,340
May 12, 2026	30.03	30.18	29.63	29.77	29.64	-1.72%	15,488,380
May 11, 2026	30.13	30.50	29.80	30.29	30.16	1.85%	24,991,260
May 8, 2026	29.58	29.89	29.30	29.74	29.61	-0.40%	15,944,480
May 7, 2026	29.99	30.00	29.50	29.86	29.73	-0.10%	18,594,330
May 6, 2026	29.20	30.14	29.19	29.89	29.76	4.15%	30,801,420
Apr 30, 2026	28.26	28.89	28.14	28.70	28.57	1.66%	15,128,600
Apr 29, 2026	28.34	28.41	27.91	28.23	28.11	-1.26%	12,817,440
Apr 28, 2026	29.00	29.15	28.41	28.59	28.46	-2.66%	16,990,910