Butong Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	42.46	43.68	40.00	42.96	42.96	4.22%	587,002
Jul 30, 2026	43.46	43.92	40.22	41.22	41.22	-1.81%	778,600
Jul 29, 2026	44.00	46.42	41.98	41.98	41.98	-4.20%	944,302
Jul 28, 2026	43.00	44.00	40.66	43.82	43.82	4.09%	569,696
Jul 27, 2026	39.74	44.18	39.74	42.10	42.10	3.95%	1,280,200
Jul 24, 2026	41.24	41.40	39.00	40.50	40.50	-2.22%	744,500
Jul 23, 2026	43.98	43.98	40.90	41.42	41.42	-3.40%	875,200
Jul 22, 2026	44.70	44.80	42.52	42.88	42.88	-1.70%	1,065,402
Jul 21, 2026	40.50	44.80	39.64	43.62	43.62	10.88%	2,996,200
Jul 20, 2026	40.58	41.88	37.46	39.34	39.34	-3.06%	2,011,600
Jul 17, 2026	41.28	45.32	39.64	40.58	40.58	-5.45%	2,935,100
Jul 16, 2026	38.90	43.20	38.54	42.92	42.92	11.36%	2,940,900
Jul 15, 2026	35.50	39.24	34.64	38.54	38.54	9.18%	2,438,300
Jul 14, 2026	32.96	36.48	32.08	35.30	35.30	4.50%	2,965,000
Jul 13, 2026	30.08	35.08	29.24	33.78	33.78	12.52%	6,448,200
Jul 10, 2026	31.00	32.50	29.48	30.02	30.02	0.74%	2,236,300
Jul 9, 2026	28.84	31.14	28.22	29.80	29.80	3.33%	3,892,200
Jul 8, 2026	26.96	29.72	26.50	28.84	28.84	7.29%	3,792,800
Jul 7, 2026	27.20	27.44	25.66	26.88	26.88	-0.96%	1,157,400
Jul 6, 2026	28.60	29.50	26.66	27.14	27.14	-6.09%	1,121,700
Jul 3, 2026	28.94	29.22	28.08	28.90	28.90	-0.96%	747,300
Jul 2, 2026	29.76	29.76	27.86	29.18	29.18	-	774,500
Jun 30, 2026	29.88	29.88	28.24	29.18	29.18	0.62%	543,200
Jun 29, 2026	30.04	30.28	28.50	29.00	29.00	0.07%	611,900
Jun 26, 2026	29.90	30.64	28.06	28.98	28.98	-3.08%	1,259,800
Jun 25, 2026	31.30	31.30	27.88	29.90	29.90	-3.55%	1,602,400
Jun 24, 2026	32.98	33.80	30.82	31.00	31.00	-3.67%	2,015,506
Jun 23, 2026	33.32	33.32	31.18	32.18	32.18	-3.36%	2,370,300
Jun 22, 2026	33.34	34.64	33.06	33.30	33.30	-1.13%	473,500
Jun 18, 2026	34.30	35.66	33.58	33.68	33.68	1.02%	1,026,194
Jun 17, 2026	34.66	34.94	33.34	33.34	33.34	-3.81%	742,400
Jun 16, 2026	35.62	37.30	34.60	34.66	34.66	-5.09%	567,100
Jun 15, 2026	37.90	37.90	35.00	36.52	36.52	-1.08%	1,333,800
Jun 12, 2026	35.30	38.00	34.80	36.92	36.92	5.85%	2,591,800
Jun 11, 2026	33.60	35.30	32.70	34.88	34.88	0.81%	1,062,000
Jun 10, 2026	34.16	36.08	34.16	34.60	34.60	1.23%	1,145,900
Jun 9, 2026	34.78	35.20	33.00	34.18	34.18	0.53%	955,200
Jun 8, 2026	35.30	36.12	33.98	34.00	34.00	-5.97%	1,088,500
Jun 5, 2026	35.86	38.90	35.56	36.16	36.16	-0.55%	1,983,900
Jun 4, 2026	37.02	37.80	35.96	36.36	36.36	-3.09%	1,051,400
Jun 3, 2026	39.22	40.12	37.30	37.52	37.52	-3.50%	2,087,900
Jun 2, 2026	38.26	39.94	38.16	38.88	38.88	2.15%	1,998,500
Jun 1, 2026	37.90	39.36	36.16	38.06	38.06	0.16%	1,936,800
May 29, 2026	37.00	40.04	37.00	38.00	38.00	1.71%	3,640,200
May 28, 2026	37.60	41.88	36.50	37.36	37.36	2.02%	7,224,100
May 27, 2026	35.88	37.54	34.32	36.62	36.62	2.12%	2,538,700
May 26, 2026	35.30	38.00	35.28	35.86	35.86	-0.28%	2,356,575
May 22, 2026	33.54	36.40	33.54	35.96	35.96	8.05%	2,604,100
May 21, 2026	35.24	36.08	32.76	33.28	33.28	-5.40%	2,756,500
May 20, 2026	37.90	37.90	34.80	35.18	35.18	-5.68%	2,310,600