Zhejiang Busen Garments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	14.02	14.50	13.66	14.20	14.20	-1.25%	3,191,500
Jan 28, 2026	14.80	15.15	14.38	14.38	14.38	-5.02%	3,359,050
Jan 27, 2026	15.25	15.49	14.48	15.14	15.14	1.47%	5,265,000
Jan 26, 2026	15.96	16.05	14.92	14.92	14.92	-5.03%	7,221,800
Jan 23, 2026	15.71	15.71	14.73	15.71	15.71	5.01%	9,021,396
Jan 22, 2026	14.54	14.96	14.34	14.96	14.96	4.98%	2,442,500
Jan 21, 2026	14.21	14.49	13.82	14.25	14.25	0.35%	2,375,100
Jan 20, 2026	14.12	14.76	14.06	14.20	14.20	1.00%	4,843,387
Jan 19, 2026	13.33	14.45	13.33	14.06	14.06	0.21%	7,146,600
Jan 16, 2026	14.03	14.03	14.03	14.03	14.03	-5.01%	545,700
Jan 15, 2026	15.40	15.53	14.77	14.77	14.77	-5.02%	1,434,000
Jan 14, 2026	16.01	16.48	15.10	15.55	15.55	-1.52%	7,387,487
Jan 13, 2026	15.79	15.79	15.23	15.79	15.79	4.99%	3,049,600
Jan 12, 2026	15.04	15.04	14.69	15.04	15.04	5.03%	1,845,200
Jan 9, 2026	13.96	14.32	13.95	14.32	14.32	4.99%	1,371,795
Jan 8, 2026	13.71	14.03	13.40	13.64	13.64	-0.44%	3,142,300
Jan 7, 2026	13.87	14.34	13.37	13.70	13.70	0.07%	7,804,210
Jan 6, 2026	13.17	13.69	13.08	13.69	13.69	4.98%	2,098,800
Jan 5, 2026	12.72	13.07	12.52	13.04	13.04	4.74%	5,093,000
Dec 31, 2025	11.91	12.45	11.80	12.45	12.45	4.97%	3,491,700
Dec 30, 2025	11.58	12.16	11.18	11.86	11.86	2.42%	3,271,700
Dec 29, 2025	11.96	11.96	11.24	11.58	11.58	-2.03%	4,169,150
Dec 26, 2025	12.41	12.41	11.65	11.82	11.82	-	6,900,399
Dec 25, 2025	11.28	11.82	11.28	11.82	11.82	4.97%	1,795,050
Dec 24, 2025	11.05	11.30	10.82	11.26	11.26	4.26%	4,785,750
Dec 23, 2025	10.47	10.80	10.47	10.80	10.80	4.96%	1,434,150
Dec 22, 2025	9.80	10.29	9.80	10.29	10.29	5.00%	2,239,000
Dec 19, 2025	9.73	9.93	9.61	9.80	9.80	1.03%	1,361,900
Dec 18, 2025	10.15	10.19	9.67	9.70	9.70	-2.32%	2,242,500
Dec 17, 2025	9.39	10.37	9.39	9.93	9.93	0.51%	10,655,100
Dec 16, 2025	9.88	9.88	9.88	9.88	9.88	-5.00%	486,900
Dec 15, 2025	10.40	10.40	10.40	10.40	10.40	-5.02%	557,400
Dec 12, 2025	10.45	11.00	10.45	10.95	10.95	4.48%	2,985,300
Dec 11, 2025	10.60	10.70	10.38	10.48	10.48	-1.13%	1,102,000
Dec 10, 2025	10.40	10.75	10.28	10.60	10.60	1.92%	1,108,600
Dec 9, 2025	10.51	10.54	10.25	10.40	10.40	-0.86%	1,147,600
Dec 8, 2025	10.68	10.71	10.25	10.49	10.49	-2.42%	2,427,200
Dec 5, 2025	10.52	10.82	10.47	10.75	10.75	2.38%	1,000,700
Dec 4, 2025	10.83	10.87	10.50	10.50	10.50	-2.69%	1,210,100
Dec 3, 2025	11.10	11.28	10.76	10.79	10.79	-2.79%	1,985,900
Dec 2, 2025	11.18	11.26	10.81	11.10	11.10	-0.89%	1,886,600
Dec 1, 2025	11.29	11.66	11.16	11.20	11.20	-0.71%	1,692,800
Nov 28, 2025	11.25	11.32	11.09	11.28	11.28	0.80%	1,117,110
Nov 27, 2025	10.90	11.38	10.78	11.19	11.19	2.66%	1,922,900
Nov 26, 2025	10.94	11.10	10.71	10.90	10.90	0.18%	1,296,100
Nov 25, 2025	10.58	10.98	10.46	10.88	10.88	2.84%	1,712,800
Nov 24, 2025	10.73	10.93	10.23	10.58	10.58	-1.76%	3,540,200
Nov 21, 2025	10.96	11.29	10.68	10.77	10.77	-3.06%	2,590,815
Nov 20, 2025	10.95	11.29	10.89	11.11	11.11	2.11%	2,444,610
Nov 19, 2025	11.42	11.45	10.88	10.88	10.88	-4.98%	4,029,800