Zhejiang Benli Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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