Skip to main content
Zhejiang Benli Technology Co., Ltd. (SHE:301065)
China flag China · Delayed Price · Currency is CNY
24.33
-0.16 (-0.65%)
At close: Apr 30, 2026

Zhejiang Benli Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.9024.5623.8024.4924.492.25%2,115,950
Apr 28, 202623.7224.0623.6023.9523.950.84%1,764,000
Apr 27, 202623.3023.8122.6623.7523.750.72%2,623,300
Apr 24, 202622.9023.7222.7723.5823.582.30%1,841,950
Apr 23, 202623.6823.6822.9523.0523.05-2.29%1,404,400
Apr 22, 202623.5623.6523.2823.5923.59-0.21%1,123,000
Apr 21, 202623.7623.8023.3523.6423.64-0.51%1,472,650
Apr 20, 202623.1423.9622.9123.7623.763.21%2,111,050
Apr 17, 202623.2323.6523.0223.0223.02-0.86%1,423,850
Apr 16, 202622.8823.2722.5523.2223.221.44%1,267,300
Apr 15, 202623.1323.2022.7822.8922.89-0.87%1,375,289
Apr 14, 202623.2623.2822.8623.0923.09-0.13%1,211,150
Apr 13, 202623.5323.5323.0223.1223.12-1.70%1,249,850
Apr 10, 202623.4923.8423.3523.5223.520.77%1,619,600
Apr 9, 202623.5523.9723.2723.3423.34-1.48%1,818,150
Apr 8, 202623.3023.8023.2523.6923.693.68%2,175,250
Apr 7, 202622.4023.0822.3522.8522.851.33%2,014,750
Apr 3, 202623.0923.0922.2622.5522.55-1.91%2,084,950
Apr 2, 202623.2423.5422.8022.9922.99-1.58%1,475,075
Apr 1, 202623.1523.4022.9923.3623.362.68%1,527,350
Mar 31, 202622.8623.3822.7222.7522.75-0.66%1,836,600
Mar 30, 202622.5222.9522.5022.9022.900.62%1,603,150
Mar 27, 202621.9422.8521.8022.7622.763.08%1,612,850
Mar 26, 202622.5422.8621.9922.0822.08-2.00%1,494,269
Mar 25, 202622.2022.7122.0622.5322.532.08%2,206,229
Mar 24, 202621.5222.0721.1322.0722.074.45%2,555,596
Mar 23, 202622.5922.5920.9521.1321.13-8.13%3,094,750
Mar 20, 202623.6723.9322.6423.0023.00-2.71%3,287,969
Mar 19, 202624.6024.6023.6123.6423.64-3.94%1,526,100
Mar 18, 202623.9524.6623.9224.6124.612.76%1,560,350
Mar 17, 202624.6824.7923.9023.9523.95-2.96%1,852,300
Mar 16, 202624.9425.0724.4524.6824.68-0.64%1,728,900
Mar 13, 202624.6025.1724.4724.8424.840.49%1,972,677
Mar 12, 202624.7724.8224.5524.7224.720.08%1,887,850
Mar 11, 202624.8725.0824.5124.7024.70-0.56%1,996,931
Mar 10, 202624.4724.8524.4124.8424.842.05%1,534,200
Mar 9, 202624.3224.4723.9624.3424.34-0.73%1,834,642
Mar 6, 202623.5724.5523.5524.5224.523.46%1,830,950
Mar 5, 202623.7924.0723.5823.7023.700.42%1,346,924
Mar 4, 202623.3523.7423.1323.6023.600.68%2,131,450
Mar 3, 202624.0024.3823.3523.4423.44-2.25%2,198,448
Mar 2, 202624.6624.6623.6623.9823.98-3.31%2,085,760
Feb 27, 202624.6124.8024.4724.8024.800.73%1,336,850
Feb 26, 202624.6024.7024.3824.6224.620.08%1,408,962
Feb 25, 202624.7024.8024.4724.6024.60-0.12%1,346,086
Feb 24, 202624.2024.7024.1624.6324.632.41%2,009,540
Feb 13, 202623.9524.2023.9124.0524.050.42%1,651,383
Feb 12, 202624.4124.4323.8123.9523.95-1.84%1,728,295
Feb 11, 202624.3224.4424.1724.4024.400.33%1,282,283
Feb 10, 202624.2424.3824.1024.3224.320.54%1,515,850
Feb 9, 202624.0224.2423.9024.1924.191.00%1,722,000
Feb 6, 202623.8024.1823.7323.9523.950.34%2,117,496
Feb 5, 202623.8324.0823.7223.8723.870.04%1,611,696
Feb 4, 202623.8924.0023.6123.8623.86-0.29%1,828,800
Feb 3, 202623.6023.9523.3623.9323.932.44%2,137,900
Feb 2, 202623.7723.9223.3223.3623.36-1.72%1,875,700
Jan 30, 202623.5523.8923.2723.7723.771.54%1,675,475
Jan 29, 202623.3523.8123.1923.4123.410.26%1,911,389
Jan 28, 202623.6023.7123.2923.3523.35-0.98%1,295,058
Jan 27, 202623.6323.6922.8523.5823.58-0.67%2,107,350
Jan 26, 202623.7523.8323.3523.7423.74-0.04%2,147,841
Jan 23, 202623.6523.8123.5523.7523.750.34%1,590,100
Jan 22, 202623.5123.8923.3823.6723.670.51%2,188,300
Jan 21, 202623.3023.5723.1023.5523.551.16%1,557,650
Jan 20, 202623.1723.3323.1023.2823.280.17%1,626,328
Jan 19, 202622.7523.2522.6023.2423.241.66%1,578,778
Jan 16, 202622.8822.9422.5622.8622.86-0.09%1,575,464
Jan 15, 202622.4523.0222.4522.8822.880.97%1,496,589
Jan 14, 202622.6022.9422.2922.6622.660.09%1,684,822
Jan 13, 202622.5023.0322.3722.6422.640.98%2,192,671
Jan 12, 202622.2022.4922.0322.4222.421.04%1,417,239
Jan 9, 202621.9622.2921.8222.1922.191.32%1,541,400
Jan 8, 202621.7021.9521.6121.9021.900.97%1,145,862
Jan 7, 202621.9721.9721.6621.6921.69-0.82%1,067,350
Jan 6, 202622.0022.1021.8121.8721.87-0.59%1,404,000
Jan 5, 202621.4122.0321.4022.0022.003.04%1,511,050
Dec 31, 202521.5321.5821.2121.3521.35-0.19%988,200
Dec 30, 202521.6621.6821.3021.3921.39-0.60%1,059,550
Dec 29, 202521.4821.6821.3221.5221.520.84%995,600
Dec 26, 202521.6121.6921.3321.3421.34-1.34%1,008,100
Dec 25, 202521.3221.6621.2721.6321.631.36%1,009,360
Dec 24, 202521.1621.4121.0421.3421.340.99%839,100
Dec 23, 202521.2521.3421.0321.1321.13-0.42%1,169,400
Dec 22, 202521.4821.5321.2021.2221.22-0.98%880,050
Dec 19, 202521.1621.4521.1021.4321.431.61%666,695
Dec 18, 202520.6021.3020.5121.0921.092.18%1,151,700
Dec 17, 202520.6520.8320.2920.6420.64-0.29%998,650
Dec 16, 202520.9821.0320.6020.7020.70-1.71%983,550
Dec 15, 202520.8721.1720.6821.0621.060.10%1,133,054
Dec 12, 202521.1221.3620.8221.0421.04-0.43%1,634,189
Dec 11, 202521.8121.9521.0621.1321.13-3.30%1,722,216
Dec 10, 202522.0022.1321.7221.8521.85-0.95%1,000,150
Dec 9, 202522.3622.4922.0422.0622.06-1.34%1,027,750
Dec 8, 202522.3622.5722.2722.3622.360.36%1,293,650
Dec 5, 202522.0122.3321.6822.2822.281.46%1,171,100
Dec 4, 202522.4222.4521.9121.9621.96-2.05%1,126,050
Dec 3, 202522.4722.5522.2522.4222.42-0.22%866,450
Dec 2, 202522.6722.7022.2222.4722.47-0.88%850,864
Dec 1, 202522.5622.9222.4122.6722.670.49%1,298,782
Nov 28, 202522.3322.6222.0522.5622.561.03%1,049,750