Zhejiang Benli Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	17.87	18.22	17.28	18.17	18.17	-0.27%	2,335,900
Oct 22, 2026	18.38	19.20	18.17	18.22	18.22	-0.87%	2,186,150
Oct 21, 2026	18.68	18.91	18.26	18.38	18.38	-1.97%	1,274,856
Oct 20, 2026	18.33	18.78	18.19	18.75	18.75	1.90%	1,261,900
Oct 19, 2026	18.80	18.85	17.94	18.40	18.40	-2.75%	2,107,790
Oct 16, 2026	19.00	19.26	18.57	18.92	18.92	0.64%	1,465,500
Oct 15, 2026	18.82	19.20	18.65	18.80	18.80	-1.67%	1,723,331
Oct 14, 2026	19.75	19.87	19.08	19.12	19.12	-3.34%	1,653,400
Oct 13, 2026	19.45	19.87	18.82	19.78	19.78	0.97%	1,641,050
Oct 12, 2026	19.98	20.02	19.35	19.59	19.59	-1.46%	1,800,619
Oct 9, 2026	20.05	20.05	19.18	19.88	19.88	-1.24%	1,893,300
Oct 8, 2026	20.12	20.46	19.88	20.13	20.13	0.35%	1,708,550
Sep 30, 2026	20.21	20.29	20.00	20.06	20.06	0.10%	1,382,293
Sep 29, 2026	20.00	20.18	19.81	20.04	20.04	0.20%	1,404,500
Sep 28, 2026	20.05	20.15	19.81	20.00	20.00	0.25%	1,462,690
Sep 24, 2026	20.02	20.30	19.91	19.95	19.95	-0.89%	1,404,699
Sep 23, 2026	19.91	20.32	19.65	20.13	20.13	0.95%	1,590,800
Sep 22, 2026	19.65	20.04	19.51	19.94	19.94	0.96%	1,243,250
Sep 21, 2026	19.10	19.75	19.01	19.75	19.75	3.35%	1,529,350
Sep 18, 2026	19.14	19.40	18.97	19.11	19.11	0.42%	1,107,700
Sep 17, 2026	18.84	19.12	18.69	19.03	19.03	1.17%	1,390,500
Sep 16, 2026	18.62	18.93	18.47	18.81	18.81	0.59%	1,214,400
Sep 15, 2026	19.15	19.27	18.63	18.70	18.70	-3.01%	1,500,750
Sep 14, 2026	18.79	19.37	18.67	19.28	19.28	2.23%	1,552,450
Sep 11, 2026	19.23	19.23	18.70	18.86	18.86	-2.33%	1,320,300
Sep 10, 2026	19.67	19.67	19.20	19.31	19.31	-1.83%	1,494,300
Sep 9, 2026	19.87	19.96	19.60	19.67	19.67	-1.50%	986,074
Sep 8, 2026	19.68	19.97	19.63	19.97	19.97	1.63%	1,557,205
Sep 7, 2026	19.63	19.81	19.52	19.65	19.65	-0.05%	1,537,855
Sep 4, 2026	19.91	20.05	19.52	19.66	19.66	-0.81%	1,600,800
Sep 3, 2026	20.34	20.45	19.63	19.82	19.82	-2.56%	1,328,750
Sep 2, 2026	20.25	20.36	20.05	20.34	20.34	-0.05%	1,119,800
Sep 1, 2026	20.24	20.48	20.02	20.35	20.35	0.49%	1,539,812
Aug 31, 2026	19.72	20.25	19.62	20.25	20.25	1.81%	2,004,100
Aug 28, 2026	19.78	19.96	19.63	19.89	19.89	0.56%	2,142,050
Aug 27, 2026	19.80	19.92	19.57	19.78	19.78	-0.10%	1,827,600
Aug 26, 2026	19.85	20.26	19.76	19.80	19.80	-1.49%	3,585,100
Aug 25, 2026	19.43	20.29	19.37	20.10	20.10	4.63%	4,670,462
Aug 24, 2026	19.04	19.40	18.76	19.21	19.21	0.16%	1,353,650
Aug 21, 2026	19.43	19.43	18.71	19.18	19.18	-1.29%	1,404,817
Aug 20, 2026	18.98	19.60	18.88	19.43	19.43	2.86%	1,725,760
Aug 19, 2026	19.12	19.32	18.78	18.89	18.89	-1.97%	1,738,283
Aug 18, 2026	19.50	19.65	19.15	19.27	19.27	-1.58%	1,385,100
Aug 17, 2026	19.27	19.70	18.88	19.58	19.58	1.50%	1,722,600
Aug 14, 2026	18.87	19.49	18.62	19.29	19.29	2.44%	2,164,250
Aug 13, 2026	18.97	19.13	18.71	18.83	18.83	-0.74%	1,722,700
Aug 12, 2026	18.97	19.10	18.75	18.97	18.97	0.05%	1,779,600
Aug 11, 2026	19.00	19.25	18.84	18.96	18.96	-0.94%	1,666,825
Aug 10, 2026	18.77	19.18	18.68	19.14	19.14	2.35%	1,590,360
Aug 7, 2026	18.62	18.75	18.26	18.70	18.70	0.92%	1,420,200