Zhejiang Benli Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	19.67	19.91	19.24	19.49	19.49	-0.76%	1,541,010
Jun 8, 2026	20.05	20.27	19.26	19.64	19.64	-3.01%	1,659,506
Jun 5, 2026	19.87	20.45	19.61	20.25	20.25	1.96%	1,457,555
Jun 4, 2026	20.03	20.35	19.62	19.86	19.86	-2.26%	1,312,400
Jun 3, 2026	20.70	20.85	20.03	20.32	20.32	-1.84%	1,504,100
Jun 2, 2026	21.52	21.58	20.66	20.70	20.70	-3.45%	1,414,700
Jun 1, 2026	20.60	21.77	20.60	21.44	21.44	2.93%	1,789,340
May 29, 2026	21.44	21.67	20.60	20.83	20.83	-2.85%	1,984,900
May 28, 2026	21.11	21.70	21.04	21.44	21.44	0.47%	1,428,600
May 27, 2026	21.86	22.03	20.99	21.34	21.34	-3.22%	1,984,150
May 26, 2026	22.32	22.32	21.70	22.05	22.05	-1.61%	1,731,550
May 25, 2026	22.95	23.30	22.01	22.41	22.41	-2.31%	2,049,150
May 22, 2026	22.56	23.17	22.05	22.94	22.94	3.01%	2,991,300
May 21, 2026	23.31	23.50	22.15	22.27	22.27	-4.50%	2,204,759
May 20, 2026	23.31	23.40	22.91	23.32	23.32	-0.85%	1,683,756
May 19, 2026	23.75	23.84	23.10	23.52	23.52	-0.80%	1,775,850
May 18, 2026	23.50	23.75	23.39	23.71	23.71	0.55%	1,399,200
May 15, 2026	23.85	24.04	23.41	23.58	23.58	-1.34%	1,920,500
May 14, 2026	23.75	24.24	23.57	23.90	23.90	0.67%	1,881,743
May 13, 2026	23.95	24.08	23.54	23.74	23.74	-0.67%	1,941,655
May 12, 2026	24.55	24.58	23.75	23.90	23.90	-2.61%	2,436,900
May 11, 2026	24.58	24.59	24.16	24.54	24.54	-0.16%	2,601,039
May 8, 2026	24.10	24.58	24.08	24.58	24.58	1.95%	1,940,900
May 7, 2026	24.45	24.53	23.99	24.11	24.11	-1.47%	1,985,833
May 6, 2026	24.40	24.55	24.20	24.47	24.47	0.58%	2,251,650
Apr 30, 2026	24.37	24.59	24.23	24.33	24.33	-0.65%	1,863,733
Apr 29, 2026	23.90	24.56	23.80	24.49	24.49	2.25%	2,115,950
Apr 28, 2026	23.72	24.06	23.60	23.95	23.95	0.84%	1,764,000
Apr 27, 2026	23.30	23.81	22.66	23.75	23.75	0.72%	2,623,300
Apr 24, 2026	22.90	23.72	22.77	23.58	23.58	2.30%	1,841,950
Apr 23, 2026	23.68	23.68	22.95	23.05	23.05	-2.29%	1,404,400
Apr 22, 2026	23.56	23.65	23.28	23.59	23.59	-0.21%	1,123,000
Apr 21, 2026	23.76	23.80	23.35	23.64	23.64	-0.51%	1,472,650
Apr 20, 2026	23.14	23.96	22.91	23.76	23.76	3.21%	2,111,050
Apr 17, 2026	23.23	23.65	23.02	23.02	23.02	-0.86%	1,423,850
Apr 16, 2026	22.88	23.27	22.55	23.22	23.22	1.44%	1,267,300
Apr 15, 2026	23.13	23.20	22.78	22.89	22.89	-0.87%	1,375,289
Apr 14, 2026	23.26	23.28	22.86	23.09	23.09	-0.13%	1,211,150
Apr 13, 2026	23.53	23.53	23.02	23.12	23.12	-1.70%	1,249,850
Apr 10, 2026	23.49	23.84	23.35	23.52	23.52	0.77%	1,619,600
Apr 9, 2026	23.55	23.97	23.27	23.34	23.34	-1.48%	1,818,150
Apr 8, 2026	23.30	23.80	23.25	23.69	23.69	3.68%	2,175,250
Apr 7, 2026	22.40	23.08	22.35	22.85	22.85	1.33%	2,014,750
Apr 3, 2026	23.09	23.09	22.26	22.55	22.55	-1.91%	2,084,950
Apr 2, 2026	23.24	23.54	22.80	22.99	22.99	-1.58%	1,475,075
Apr 1, 2026	23.15	23.40	22.99	23.36	23.36	2.68%	1,527,350
Mar 31, 2026	22.86	23.38	22.72	22.75	22.75	-0.66%	1,836,600
Mar 30, 2026	22.52	22.95	22.50	22.90	22.90	0.62%	1,603,150
Mar 27, 2026	21.94	22.85	21.80	22.76	22.76	3.08%	1,612,850
Mar 26, 2026	22.54	22.86	21.99	22.08	22.08	-2.00%	1,494,269