Zhejiang Benli Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	18.54	18.59	18.23	18.53	18.53	0.27%	952,250
Aug 5, 2026	18.61	18.72	18.22	18.48	18.48	-0.70%	1,128,200
Aug 4, 2026	18.45	18.77	18.42	18.61	18.61	1.09%	1,409,997
Aug 3, 2026	17.81	18.43	17.70	18.41	18.41	3.72%	1,535,710
Jul 31, 2026	17.34	17.75	17.33	17.75	17.75	2.42%	1,023,850
Jul 30, 2026	17.34	17.64	17.11	17.33	17.33	-0.06%	1,602,900
Jul 29, 2026	17.21	17.59	17.16	17.34	17.34	0.81%	1,625,940
Jul 28, 2026	17.11	17.50	17.06	17.20	17.20	0.17%	924,150
Jul 27, 2026	16.87	17.31	16.70	17.17	17.17	1.78%	1,300,250
Jul 24, 2026	17.01	17.20	16.65	16.87	16.87	-2.37%	1,066,455
Jul 23, 2026	16.80	17.28	16.69	17.28	17.28	2.80%	1,319,600
Jul 22, 2026	17.03	17.34	16.65	16.81	16.81	-2.15%	1,528,750
Jul 21, 2026	17.72	17.83	16.60	17.18	17.18	-4.02%	2,402,905
Jul 20, 2026	18.20	18.60	17.56	17.90	17.90	-1.81%	1,849,250
Jul 17, 2026	19.00	19.27	18.05	18.23	18.23	-4.05%	1,712,300
Jul 16, 2026	18.49	19.15	18.40	19.00	19.00	2.76%	1,713,100
Jul 15, 2026	18.39	18.72	18.21	18.49	18.49	1.20%	1,279,800
Jul 14, 2026	17.56	18.42	17.37	18.27	18.27	4.04%	1,528,250
Jul 13, 2026	18.02	18.16	17.36	17.56	17.56	-3.14%	1,581,107
Jul 10, 2026	17.85	18.38	17.66	18.13	18.13	1.28%	1,369,707
Jul 9, 2026	18.09	18.35	17.52	17.90	17.90	-1.21%	1,145,487
Jul 8, 2026	18.69	18.74	17.94	18.12	18.12	-1.31%	1,082,157
Jul 7, 2026	18.95	18.97	18.26	18.36	18.36	-3.11%	1,321,050
Jul 6, 2026	18.79	19.25	18.65	18.95	18.95	0.32%	1,167,100
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