Zhejiang Benli Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	23.95	24.20	23.91	24.05	24.05	0.42%	1,651,383
Feb 12, 2026	24.41	24.43	23.81	23.95	23.95	-1.84%	1,728,295
Feb 11, 2026	24.32	24.44	24.17	24.40	24.40	0.33%	1,282,283
Feb 10, 2026	24.24	24.38	24.10	24.32	24.32	0.54%	1,515,850
Feb 9, 2026	24.02	24.24	23.90	24.19	24.19	1.00%	1,722,000
Feb 6, 2026	23.80	24.18	23.73	23.95	23.95	0.34%	2,117,496
Feb 5, 2026	23.83	24.08	23.72	23.87	23.87	0.04%	1,611,696
Feb 4, 2026	23.89	24.00	23.61	23.86	23.86	-0.29%	1,828,800
Feb 3, 2026	23.60	23.95	23.36	23.93	23.93	2.44%	2,137,900
Feb 2, 2026	23.77	23.92	23.32	23.36	23.36	-1.72%	1,875,700
Jan 30, 2026	23.55	23.89	23.27	23.77	23.77	1.54%	1,675,475
Jan 29, 2026	23.35	23.81	23.19	23.41	23.41	0.26%	1,911,389
Jan 28, 2026	23.60	23.71	23.29	23.35	23.35	-0.98%	1,295,058
Jan 27, 2026	23.63	23.69	22.85	23.58	23.58	-0.67%	2,107,350
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