Butong Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	40.24	41.98	40.00	40.30	40.30	0.15%	845,100
Sep 10, 2026	43.76	43.76	40.18	40.24	40.24	-5.27%	556,700
Sep 9, 2026	44.00	44.34	42.44	42.48	42.48	-3.37%	276,000
Sep 8, 2026	44.20	44.68	43.10	43.96	43.96	-	585,700
Sep 7, 2026	43.00	44.18	41.86	43.96	43.96	2.52%	389,700
Sep 4, 2026	42.38	44.38	42.20	42.88	42.88	1.18%	591,200
Sep 3, 2026	41.02	42.88	40.14	42.38	42.38	1.97%	639,900
Sep 2, 2026	41.32	42.80	39.84	41.56	41.56	1.02%	606,200
Sep 1, 2026	43.98	45.38	41.02	41.14	41.14	-1.95%	1,007,100
Aug 31, 2026	39.70	42.40	38.04	41.96	41.96	5.69%	737,200
Aug 28, 2026	40.80	41.48	38.86	39.70	39.70	-2.46%	804,000
Aug 27, 2026	44.50	44.50	40.60	40.70	40.70	-8.46%	1,253,600
Aug 26, 2026	43.50	45.78	43.24	44.46	44.46	1.65%	958,600
Aug 25, 2026	44.80	45.60	43.60	43.74	43.74	-2.32%	420,400
Aug 24, 2026	46.98	47.66	44.78	44.78	44.78	-3.99%	517,500
Aug 21, 2026	44.88	46.92	44.26	46.64	46.64	4.11%	722,700
Aug 20, 2026	43.56	46.20	42.54	44.80	44.80	5.66%	675,800
Aug 19, 2026	43.82	43.82	42.00	42.40	42.40	-3.28%	551,400
Aug 18, 2026	44.40	44.68	43.20	43.84	43.84	-1.26%	365,100
Aug 17, 2026	45.92	47.80	43.96	44.40	44.40	-3.23%	560,300
Aug 14, 2026	46.00	46.74	42.52	45.88	45.88	4.04%	904,800
Aug 13, 2026	45.40	46.62	43.50	44.10	44.10	-2.65%	661,800
Aug 12, 2026	45.50	46.14	43.40	45.30	45.30	3.00%	417,107
Aug 11, 2026	43.48	46.88	42.54	43.98	43.98	3.53%	1,340,000
Aug 10, 2026	41.90	42.88	40.32	42.48	42.48	3.36%	485,400
Aug 7, 2026	40.30	41.16	39.60	41.10	41.10	1.99%	480,900
Aug 6, 2026	41.00	42.04	40.30	40.30	40.30	-1.23%	412,800
Aug 5, 2026	40.80	41.02	39.66	40.80	40.80	-	583,901
Aug 4, 2026	43.80	43.84	40.76	40.80	40.80	-3.55%	697,900
Aug 3, 2026	43.86	44.48	41.88	42.30	42.30	-1.54%	456,100
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