Zhejiang Benli Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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