Zhejiang Benli Technology
本立科技 SZ301065 Forward-adjusted GEM
20.06
+0.02
(+0.10%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
20.21
High
20.29
Low
20.00
Prev close
20.04
Amplitude
1.45%
Volume
1.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
20.04
MA10
19.68
MA20
19.60
MA60
18.90
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 20.21 | 20.29 | 20.00 | 20.06 | 1M |
| 2 | 2026-09-29 | 20.00 | 20.18 | 19.81 | 20.04 | 1M |
| 3 | 2026-09-28 | 20.05 | 20.15 | 19.81 | 20.00 | 1M |
| 4 | 2026-09-24 | 20.02 | 20.30 | 19.91 | 19.95 | 1M |
| 5 | 2026-09-23 | 19.91 | 20.32 | 19.65 | 20.13 | 2M |
| 6 | 2026-09-22 | 19.65 | 20.04 | 19.51 | 19.94 | 1M |
| 7 | 2026-09-21 | 19.10 | 19.75 | 19.01 | 19.75 | 2M |
| 8 | 2026-09-18 | 19.14 | 19.40 | 18.97 | 19.11 | 1M |
| 9 | 2026-09-17 | 18.84 | 19.12 | 18.69 | 19.03 | 1M |
| 10 | 2026-09-16 | 18.62 | 18.93 | 18.47 | 18.81 | 1M |
| 11 | 2026-09-15 | 19.15 | 19.27 | 18.63 | 18.70 | 2M |
| 12 | 2026-09-14 | 18.79 | 19.37 | 18.67 | 19.28 | 2M |
52W
Data range
16.60
41.8%
24.88
High/low over the last 250 trading days, and where the price sits.
← Stocks