Zhejiang Benli Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	23.75	23.83	23.35	23.74	23.74	-0.04%	2,147,841
Jan 23, 2026	23.65	23.81	23.55	23.75	23.75	0.34%	1,590,100
Jan 22, 2026	23.51	23.89	23.38	23.67	23.67	0.51%	2,188,300
Jan 21, 2026	23.30	23.57	23.10	23.55	23.55	1.16%	1,557,650
Jan 20, 2026	23.17	23.33	23.10	23.28	23.28	0.17%	1,626,328
Jan 19, 2026	22.75	23.25	22.60	23.24	23.24	1.66%	1,578,778
Jan 16, 2026	22.88	22.94	22.56	22.86	22.86	-0.09%	1,575,464
Jan 15, 2026	22.45	23.02	22.45	22.88	22.88	0.97%	1,496,589
Jan 14, 2026	22.60	22.94	22.29	22.66	22.66	0.09%	1,684,822
Jan 13, 2026	22.50	23.03	22.37	22.64	22.64	0.98%	2,192,671
Jan 12, 2026	22.20	22.49	22.03	22.42	22.42	1.04%	1,417,239
Jan 9, 2026	21.96	22.29	21.82	22.19	22.19	1.32%	1,541,400
Jan 8, 2026	21.70	21.95	21.61	21.90	21.90	0.97%	1,145,862
Jan 7, 2026	21.97	21.97	21.66	21.69	21.69	-0.82%	1,067,350
Jan 6, 2026	22.00	22.10	21.81	21.87	21.87	-0.59%	1,404,000
Jan 5, 2026	21.41	22.03	21.40	22.00	22.00	3.04%	1,511,050
Dec 31, 2025	21.53	21.58	21.21	21.35	21.35	-0.19%	988,200
Dec 30, 2025	21.66	21.68	21.30	21.39	21.39	-0.60%	1,059,550
Dec 29, 2025	21.48	21.68	21.32	21.52	21.52	0.84%	995,600
Dec 26, 2025	21.61	21.69	21.33	21.34	21.34	-1.34%	1,008,100
Dec 25, 2025	21.32	21.66	21.27	21.63	21.63	1.36%	1,009,360
Dec 24, 2025	21.16	21.41	21.04	21.34	21.34	0.99%	839,100
Dec 23, 2025	21.25	21.34	21.03	21.13	21.13	-0.42%	1,169,400
Dec 22, 2025	21.48	21.53	21.20	21.22	21.22	-0.98%	880,050
Dec 19, 2025	21.16	21.45	21.10	21.43	21.43	1.61%	666,695
Dec 18, 2025	20.60	21.30	20.51	21.09	21.09	2.18%	1,151,700
Dec 17, 2025	20.65	20.83	20.29	20.64	20.64	-0.29%	998,650
Dec 16, 2025	20.98	21.03	20.60	20.70	20.70	-1.71%	983,550
Dec 15, 2025	20.87	21.17	20.68	21.06	21.06	0.10%	1,133,054
Dec 12, 2025	21.12	21.36	20.82	21.04	21.04	-0.43%	1,634,189
Dec 11, 2025	21.81	21.95	21.06	21.13	21.13	-3.30%	1,722,216
Dec 10, 2025	22.00	22.13	21.72	21.85	21.85	-0.95%	1,000,150
Dec 9, 2025	22.36	22.49	22.04	22.06	22.06	-1.34%	1,027,750
Dec 8, 2025	22.36	22.57	22.27	22.36	22.36	0.36%	1,293,650
Dec 5, 2025	22.01	22.33	21.68	22.28	22.28	1.46%	1,171,100
Dec 4, 2025	22.42	22.45	21.91	21.96	21.96	-2.05%	1,126,050
Dec 3, 2025	22.47	22.55	22.25	22.42	22.42	-0.22%	866,450
Dec 2, 2025	22.67	22.70	22.22	22.47	22.47	-0.88%	850,864
Dec 1, 2025	22.56	22.92	22.41	22.67	22.67	0.49%	1,298,782
Nov 28, 2025	22.33	22.62	22.05	22.56	22.56	1.03%	1,049,750
Nov 27, 2025	21.86	22.47	21.82	22.33	22.33	2.20%	1,232,989
Nov 26, 2025	22.23	22.70	21.85	21.85	21.85	-1.67%	1,431,528
Nov 25, 2025	22.23	22.53	22.18	22.22	22.22	0.32%	1,166,914
Nov 24, 2025	22.02	22.27	21.76	22.15	22.15	1.70%	1,400,653
Nov 21, 2025	23.10	23.30	21.72	21.78	21.78	-6.32%	2,566,103
Nov 20, 2025	23.30	23.50	22.97	23.25	23.25	0.39%	1,156,095
Nov 19, 2025	23.81	23.82	23.10	23.16	23.16	-2.73%	1,499,560
Nov 18, 2025	23.87	24.05	23.62	23.81	23.81	-0.25%	1,204,087
Nov 17, 2025	24.15	24.23	23.78	23.87	23.87	-1.00%	1,313,200
Nov 14, 2025	23.89	24.24	23.80	24.11	24.11	0.75%	2,117,677