Zhejiang Benli Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	18.76	19.15	18.68	18.89	18.89	1.89%	1,832,050
Jul 2, 2026	18.36	18.94	18.36	18.54	18.54	1.04%	1,431,450
Jul 1, 2026	17.62	18.40	17.57	18.35	18.35	3.97%	1,563,100
Jun 30, 2026	17.40	17.88	17.30	17.65	17.65	-0.90%	1,298,450
Jun 29, 2026	17.66	18.03	17.06	17.81	17.81	0.85%	1,814,774
Jun 26, 2026	18.00	18.01	17.46	17.66	17.66	-2.97%	1,278,500
Jun 25, 2026	18.68	18.68	17.91	18.20	18.20	-2.57%	1,129,450
Jun 24, 2026	19.12	19.18	18.44	18.68	18.68	-2.20%	1,402,440
Jun 23, 2026	18.75	19.38	18.65	19.10	19.10	1.33%	1,445,689
Jun 22, 2026	18.30	18.87	17.90	18.85	18.85	2.11%	2,074,750
Jun 18, 2026	18.75	18.75	18.28	18.46	18.46	-1.44%	1,442,424
Jun 17, 2026	19.11	19.11	18.62	18.73	18.73	-1.89%	979,900
Jun 16, 2026	19.03	19.13	18.60	19.09	19.09	0.37%	1,151,707
Jun 15, 2026	19.64	19.90	19.15	19.32	19.02	-0.87%	1,734,500
Jun 12, 2026	19.40	19.53	19.05	19.49	19.19	1.30%	1,222,219
Jun 11, 2026	19.27	19.56	18.83	19.24	18.94	-1.13%	989,100
Jun 10, 2026	19.47	19.65	19.03	19.46	19.16	-0.15%	1,363,131
Jun 9, 2026	19.67	19.91	19.24	19.49	19.19	-0.76%	1,541,010
Jun 8, 2026	20.05	20.27	19.26	19.64	19.34	-3.01%	1,659,506
Jun 5, 2026	19.87	20.45	19.61	20.25	19.94	1.96%	1,457,555
Jun 4, 2026	20.03	20.35	19.62	19.86	19.55	-2.26%	1,312,400
Jun 3, 2026	20.70	20.85	20.03	20.32	20.00	-1.84%	1,504,100
Jun 2, 2026	21.52	21.58	20.66	20.70	20.38	-3.45%	1,414,700
Jun 1, 2026	20.60	21.77	20.60	21.44	21.11	2.93%	1,789,340
May 29, 2026	21.44	21.67	20.60	20.83	20.51	-2.85%	1,984,900
May 28, 2026	21.11	21.70	21.04	21.44	21.11	0.47%	1,428,600
May 27, 2026	21.86	22.03	20.99	21.34	21.01	-3.22%	1,984,150
May 26, 2026	22.32	22.32	21.70	22.05	21.71	-1.61%	1,731,550
May 25, 2026	22.95	23.30	22.01	22.41	22.06	-2.31%	2,049,150
May 22, 2026	22.56	23.17	22.05	22.94	22.58	3.01%	2,991,300
May 21, 2026	23.31	23.50	22.15	22.27	21.92	-4.50%	2,204,759
May 20, 2026	23.31	23.40	22.91	23.32	22.96	-0.85%	1,683,756
May 19, 2026	23.75	23.84	23.10	23.52	23.15	-0.80%	1,775,850
May 18, 2026	23.50	23.75	23.39	23.71	23.34	0.55%	1,399,200
May 15, 2026	23.85	24.04	23.41	23.58	23.21	-1.34%	1,920,500
May 14, 2026	23.75	24.24	23.57	23.90	23.53	0.67%	1,881,743
May 13, 2026	23.95	24.08	23.54	23.74	23.37	-0.67%	1,941,655
May 12, 2026	24.55	24.58	23.75	23.90	23.53	-2.61%	2,436,900
May 11, 2026	24.58	24.59	24.16	24.54	24.16	-0.16%	2,601,039
May 8, 2026	24.10	24.58	24.08	24.58	24.20	1.95%	1,940,900
May 7, 2026	24.45	24.53	23.99	24.11	23.74	-1.47%	1,985,833
May 6, 2026	24.40	24.55	24.20	24.47	24.09	0.58%	2,251,650
Apr 30, 2026	24.37	24.59	24.23	24.33	23.95	-0.65%	1,863,733
Apr 29, 2026	23.90	24.56	23.80	24.49	24.11	2.25%	2,115,950
Apr 28, 2026	23.72	24.06	23.60	23.95	23.58	0.84%	1,764,000
Apr 27, 2026	23.30	23.81	22.66	23.75	23.38	0.72%	2,623,300
Apr 24, 2026	22.90	23.72	22.77	23.58	23.21	2.30%	1,841,950
Apr 23, 2026	23.68	23.68	22.95	23.05	22.69	-2.29%	1,404,400
Apr 22, 2026	23.56	23.65	23.28	23.59	23.22	-0.21%	1,123,000
Apr 21, 2026	23.76	23.80	23.35	23.64	23.27	-0.51%	1,472,650