Skip to main content
logo
Zhejiang Benli Technology Co., Ltd. (SHE:301065)
China flag China · Delayed Price · Currency is CNY
23.95
+0.20 (0.84%)
Apr 28, 2026, 4:00 PM EDT

Zhejiang Benli Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.7224.0623.6023.9523.950.84%1,764,000
Apr 27, 202623.3023.8122.6623.7523.750.72%2,623,300
Apr 24, 202622.9023.7222.7723.5823.582.30%1,841,950
Apr 23, 202623.6823.6822.9523.0523.05-2.29%1,404,400
Apr 22, 202623.5623.6523.2823.5923.59-0.21%1,123,000
Apr 21, 202623.7623.8023.3523.6423.64-0.51%1,472,650
Apr 20, 202623.1423.9622.9123.7623.763.21%2,111,050
Apr 17, 202623.2323.6523.0223.0223.02-0.86%1,423,850
Apr 16, 202622.8823.2722.5523.2223.221.44%1,267,300
Apr 15, 202623.1323.2022.7822.8922.89-0.87%1,375,289
Apr 14, 202623.2623.2822.8623.0923.09-0.13%1,211,150
Apr 13, 202623.5323.5323.0223.1223.12-1.70%1,249,850
Apr 10, 202623.4923.8423.3523.5223.520.77%1,619,600
Apr 9, 202623.5523.9723.2723.3423.34-1.48%1,818,150
Apr 8, 202623.3023.8023.2523.6923.693.68%2,175,250
Apr 7, 202622.4023.0822.3522.8522.851.33%2,014,750
Apr 3, 202623.0923.0922.2622.5522.55-1.91%2,084,950
Apr 2, 202623.2423.5422.8022.9922.99-1.58%1,475,075
Apr 1, 202623.1523.4022.9923.3623.362.68%1,527,350
Mar 31, 202622.8623.3822.7222.7522.75-0.66%1,836,600
Mar 30, 202622.5222.9522.5022.9022.900.62%1,603,150
Mar 27, 202621.9422.8521.8022.7622.763.08%1,612,850
Mar 26, 202622.5422.8621.9922.0822.08-2.00%1,494,269
Mar 25, 202622.2022.7122.0622.5322.532.08%2,206,229
Mar 24, 202621.5222.0721.1322.0722.074.45%2,555,596
Mar 23, 202622.5922.5920.9521.1321.13-8.13%3,094,750
Mar 20, 202623.6723.9322.6423.0023.00-2.71%3,287,969
Mar 19, 202624.6024.6023.6123.6423.64-3.94%1,526,100
Mar 18, 202623.9524.6623.9224.6124.612.76%1,560,350
Mar 17, 202624.6824.7923.9023.9523.95-2.96%1,852,300
Mar 16, 202624.9425.0724.4524.6824.68-0.64%1,728,900
Mar 13, 202624.6025.1724.4724.8424.840.49%1,972,677
Mar 12, 202624.7724.8224.5524.7224.720.08%1,887,850
Mar 11, 202624.8725.0824.5124.7024.70-0.56%1,996,931
Mar 10, 202624.4724.8524.4124.8424.842.05%1,534,200
Mar 9, 202624.3224.4723.9624.3424.34-0.73%1,834,642
Mar 6, 202623.5724.5523.5524.5224.523.46%1,830,950
Mar 5, 202623.7924.0723.5823.7023.700.42%1,346,924
Mar 4, 202623.3523.7423.1323.6023.600.68%2,131,450
Mar 3, 202624.0024.3823.3523.4423.44-2.25%2,198,448
Mar 2, 202624.6624.6623.6623.9823.98-3.31%2,085,760
Feb 27, 202624.6124.8024.4724.8024.800.73%1,336,850
Feb 26, 202624.6024.7024.3824.6224.620.08%1,408,962
Feb 25, 202624.7024.8024.4724.6024.60-0.12%1,346,086
Feb 24, 202624.2024.7024.1624.6324.632.41%2,009,540
Feb 13, 202623.9524.2023.9124.0524.050.42%1,651,383
Feb 12, 202624.4124.4323.8123.9523.95-1.84%1,728,295
Feb 11, 202624.3224.4424.1724.4024.400.33%1,282,283
Feb 10, 202624.2424.3824.1024.3224.320.54%1,515,850
Feb 9, 202624.0224.2423.9024.1924.191.00%1,722,000