Zhejiang Benli Technology Co., Ltd. Class A 301065
SZSE · China · Health Technology
CNY 20.06+0.02 (+0.10%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 20.06 | +0.10% | CNY 20.21 | CNY 20.29 | CNY 20.00 | 1.38M |
| 2026-09-29 | CNY 20.04 | +0.20% | CNY 20.00 | CNY 20.18 | CNY 19.81 | 1.40M |
| 2026-09-28 | CNY 20.00 | +0.25% | CNY 20.05 | CNY 20.15 | CNY 19.81 | 1.46M |
| 2026-09-24 | CNY 19.95 | -0.89% | CNY 20.02 | CNY 20.30 | CNY 19.91 | 1.40M |
| 2026-09-23 | CNY 20.13 | +0.95% | CNY 19.91 | CNY 20.32 | CNY 19.65 | 1.59M |
| 2026-09-22 | CNY 19.94 | +0.96% | CNY 19.65 | CNY 20.04 | CNY 19.51 | 1.24M |
| 2026-09-21 | CNY 19.75 | +3.35% | CNY 19.10 | CNY 19.75 | CNY 19.01 | 1.53M |
| 2026-09-18 | CNY 19.11 | +0.42% | CNY 19.14 | CNY 19.40 | CNY 18.97 | 1.11M |
| 2026-09-17 | CNY 19.03 | +1.17% | CNY 18.84 | CNY 19.12 | CNY 18.69 | 1.39M |
| 2026-09-16 | CNY 18.81 | +0.59% | CNY 18.62 | CNY 18.93 | CNY 18.47 | 1.21M |
| 2026-09-15 | CNY 18.70 | -3.01% | CNY 19.15 | CNY 19.27 | CNY 18.63 | 1.50M |
| 2026-09-14 | CNY 19.28 | +2.23% | CNY 18.79 | CNY 19.37 | CNY 18.67 | 1.55M |
| 2026-09-11 | CNY 18.86 | -2.33% | CNY 19.23 | CNY 19.23 | CNY 18.70 | 1.32M |
| 2026-09-10 | CNY 19.31 | -1.83% | CNY 19.67 | CNY 19.67 | CNY 19.20 | 1.49M |
| 2026-09-09 | CNY 19.67 | -1.50% | CNY 19.87 | CNY 19.96 | CNY 19.60 | 986.07K |
| 2026-09-08 | CNY 19.97 | +1.63% | CNY 19.68 | CNY 19.97 | CNY 19.63 | 1.56M |
| 2026-09-07 | CNY 19.65 | -0.05% | CNY 19.63 | CNY 19.81 | CNY 19.52 | 1.54M |
| 2026-09-04 | CNY 19.66 | -0.81% | CNY 19.91 | CNY 20.05 | CNY 19.52 | 1.60M |
| 2026-09-03 | CNY 19.82 | -2.56% | CNY 20.34 | CNY 20.45 | CNY 19.63 | 1.33M |
| 2026-09-02 | CNY 20.34 | -0.05% | CNY 20.25 | CNY 20.36 | CNY 20.05 | 1.12M |
| 2026-09-01 | CNY 20.35 | +0.49% | CNY 20.24 | CNY 20.48 | CNY 20.02 | 1.54M |
| 2026-08-31 | CNY 20.25 | +1.81% | CNY 19.72 | CNY 20.25 | CNY 19.62 | 2.00M |
| 2026-08-28 | CNY 19.89 | +0.56% | CNY 19.78 | CNY 19.96 | CNY 19.63 | 2.14M |
| 2026-08-27 | CNY 19.78 | -0.10% | CNY 19.80 | CNY 19.92 | CNY 19.57 | 1.83M |
| 2026-08-26 | CNY 19.80 | -1.49% | CNY 19.85 | CNY 20.26 | CNY 19.76 | 3.59M |
| 2026-08-25 | CNY 20.10 | +4.63% | CNY 19.43 | CNY 20.29 | CNY 19.37 | 4.67M |
| 2026-08-24 | CNY 19.21 | +0.16% | CNY 19.04 | CNY 19.40 | CNY 18.76 | 1.35M |
| 2026-08-21 | CNY 19.18 | -1.29% | CNY 19.43 | CNY 19.43 | CNY 18.71 | 1.40M |
| 2026-08-20 | CNY 19.43 | +2.86% | CNY 18.98 | CNY 19.60 | CNY 18.88 | 1.73M |
| 2026-08-19 | CNY 18.89 | -1.97% | CNY 19.12 | CNY 19.32 | CNY 18.78 | 1.74M |
| 2026-08-18 | CNY 19.27 | -1.58% | CNY 19.50 | CNY 19.65 | CNY 19.15 | 1.39M |
| 2026-08-17 | CNY 19.58 | +1.50% | CNY 19.27 | CNY 19.70 | CNY 18.88 | 1.72M |
| 2026-08-14 | CNY 19.29 | +2.44% | CNY 18.87 | CNY 19.49 | CNY 18.62 | 2.16M |
| 2026-08-13 | CNY 18.83 | -0.74% | CNY 18.97 | CNY 19.13 | CNY 18.71 | 1.72M |
| 2026-08-12 | CNY 18.97 | +0.05% | CNY 18.97 | CNY 19.10 | CNY 18.75 | 1.78M |
| 2026-08-11 | CNY 18.96 | -0.94% | CNY 19.00 | CNY 19.25 | CNY 18.84 | 1.67M |
| 2026-08-10 | CNY 19.14 | +2.35% | CNY 18.77 | CNY 19.18 | CNY 18.68 | 1.59M |
| 2026-08-07 | CNY 18.70 | +0.92% | CNY 18.62 | CNY 18.75 | CNY 18.26 | 1.42M |
| 2026-08-06 | CNY 18.53 | +0.27% | CNY 18.54 | CNY 18.59 | CNY 18.23 | 952.25K |
| 2026-08-05 | CNY 18.48 | -0.70% | CNY 18.61 | CNY 18.72 | CNY 18.22 | 1.13M |
| 2026-08-04 | CNY 18.61 | +1.09% | CNY 18.45 | CNY 18.77 | CNY 18.42 | 1.41M |
| 2026-08-03 | CNY 18.41 | +3.72% | CNY 17.81 | CNY 18.43 | CNY 17.70 | 1.54M |
| 2026-07-31 | CNY 17.75 | +2.42% | CNY 17.34 | CNY 17.75 | CNY 17.33 | 1.02M |
| 2026-07-30 | CNY 17.33 | -0.06% | CNY 17.34 | CNY 17.64 | CNY 17.11 | 1.60M |
| 2026-07-29 | CNY 17.34 | +0.81% | CNY 17.21 | CNY 17.59 | CNY 17.16 | 1.63M |
| 2026-07-28 | CNY 17.20 | +0.17% | CNY 17.11 | CNY 17.50 | CNY 17.06 | 924.15K |
| 2026-07-27 | CNY 17.17 | +1.78% | CNY 16.87 | CNY 17.31 | CNY 16.70 | 1.30M |
| 2026-07-24 | CNY 16.87 | -2.37% | CNY 17.01 | CNY 17.20 | CNY 16.65 | 1.07M |
| 2026-07-23 | CNY 17.28 | +2.80% | CNY 16.80 | CNY 17.28 | CNY 16.69 | 1.32M |
| 2026-07-22 | CNY 16.81 | -2.15% | CNY 17.03 | CNY 17.34 | CNY 16.65 | 1.53M |
| 2026-07-21 | CNY 17.18 | -4.02% | CNY 17.72 | CNY 17.83 | CNY 16.60 | 2.40M |
| 2026-07-20 | CNY 17.90 | -1.81% | CNY 18.20 | CNY 18.60 | CNY 17.56 | 1.85M |
| 2026-07-17 | CNY 18.23 | -4.05% | CNY 19.00 | CNY 19.27 | CNY 18.05 | 1.71M |
| 2026-07-16 | CNY 19.00 | +2.76% | CNY 18.49 | CNY 19.15 | CNY 18.40 | 1.71M |
| 2026-07-15 | CNY 18.49 | +1.20% | CNY 18.39 | CNY 18.72 | CNY 18.21 | 1.28M |
| 2026-07-14 | CNY 18.27 | +4.04% | CNY 17.56 | CNY 18.42 | CNY 17.37 | 1.53M |
| 2026-07-13 | CNY 17.56 | -3.14% | CNY 18.02 | CNY 18.16 | CNY 17.36 | 1.58M |
| 2026-07-10 | CNY 18.13 | +1.28% | CNY 17.85 | CNY 18.38 | CNY 17.66 | 1.37M |
| 2026-07-09 | CNY 17.90 | -1.21% | CNY 18.09 | CNY 18.35 | CNY 17.52 | 1.15M |
| 2026-07-08 | CNY 18.12 | -1.31% | CNY 18.69 | CNY 18.74 | CNY 17.94 | 1.08M |
| 2026-07-07 | CNY 18.36 | -3.11% | CNY 18.95 | CNY 18.97 | CNY 18.26 | 1.32M |
| 2026-07-06 | CNY 18.95 | +0.32% | CNY 18.79 | CNY 19.25 | CNY 18.65 | 1.17M |
| 2026-07-03 | CNY 18.89 | +1.89% | CNY 18.76 | CNY 19.15 | CNY 18.68 | 1.83M |
| 2026-07-02 | CNY 18.54 | +1.04% | CNY 18.36 | CNY 18.94 | CNY 18.36 | 1.43M |
| 2026-07-01 | CNY 18.35 | +3.97% | CNY 17.62 | CNY 18.40 | CNY 17.57 | 1.56M |
| 2026-06-30 | CNY 17.65 | -0.90% | CNY 17.40 | CNY 17.88 | CNY 17.30 | 1.30M |
| 2026-06-29 | CNY 17.81 | +0.85% | CNY 17.66 | CNY 18.03 | CNY 17.06 | 1.81M |
| 2026-06-26 | CNY 17.66 | -2.97% | CNY 18.00 | CNY 18.01 | CNY 17.46 | 1.28M |
| 2026-06-25 | CNY 18.20 | -2.57% | CNY 18.68 | CNY 18.68 | CNY 17.91 | 1.13M |
| 2026-06-24 | CNY 18.68 | -2.20% | CNY 19.12 | CNY 19.18 | CNY 18.44 | 1.40M |
| 2026-06-23 | CNY 19.10 | +1.33% | CNY 18.75 | CNY 19.38 | CNY 18.65 | 1.45M |
| 2026-06-22 | CNY 18.85 | +2.11% | CNY 18.30 | CNY 18.87 | CNY 17.90 | 2.07M |
| 2026-06-18 | CNY 18.46 | -1.44% | CNY 18.75 | CNY 18.75 | CNY 18.28 | 1.44M |
| 2026-06-17 | CNY 18.73 | -1.89% | CNY 19.11 | CNY 19.11 | CNY 18.62 | 979.90K |
| 2026-06-16 | CNY 19.09 | -1.19% | CNY 19.03 | CNY 19.13 | CNY 18.60 | 1.15M |
| 2026-06-15 | CNY 19.32 | -0.87% | CNY 19.64 | CNY 19.90 | CNY 19.15 | 1.73M |
| 2026-06-12 | CNY 19.49 | +1.30% | CNY 19.40 | CNY 19.53 | CNY 19.05 | 1.22M |
| 2026-06-11 | CNY 19.24 | -1.13% | CNY 19.27 | CNY 19.56 | CNY 18.85 | 989.10K |
| 2026-06-10 | CNY 19.46 | -0.15% | CNY 19.47 | CNY 19.65 | CNY 19.03 | 1.36M |
| 2026-06-09 | CNY 19.49 | -0.76% | CNY 19.67 | CNY 19.91 | CNY 19.24 | 1.54M |
| 2026-06-08 | CNY 19.64 | -3.01% | CNY 20.05 | CNY 20.27 | CNY 19.26 | 1.66M |
| 2026-06-05 | CNY 20.25 | +1.96% | CNY 19.87 | CNY 20.45 | CNY 19.61 | 1.46M |
| 2026-06-04 | CNY 19.86 | -2.26% | CNY 20.03 | CNY 20.35 | CNY 19.62 | 1.31M |
| 2026-06-03 | CNY 20.32 | -1.84% | CNY 20.70 | CNY 20.85 | CNY 20.03 | 1.50M |
| 2026-06-02 | CNY 20.70 | -3.45% | CNY 21.52 | CNY 21.58 | CNY 20.66 | 1.41M |
| 2026-06-01 | CNY 21.44 | +2.93% | CNY 20.60 | CNY 21.77 | CNY 20.60 | 1.79M |
| 2026-05-29 | CNY 20.83 | -2.85% | CNY 21.44 | CNY 21.67 | CNY 20.60 | 1.98M |
| 2026-05-28 | CNY 21.44 | +0.47% | CNY 21.11 | CNY 21.70 | CNY 21.04 | 1.43M |
| 2026-05-27 | CNY 21.34 | -3.22% | CNY 21.86 | CNY 22.03 | CNY 20.99 | 1.98M |
| 2026-05-26 | CNY 22.05 | -1.61% | CNY 22.32 | CNY 22.32 | CNY 21.70 | 1.73M |