Zhejiang Busen Garments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	13.68	14.32	13.68	14.11	14.11	3.14%	2,260,460
Feb 12, 2026	13.72	13.77	13.34	13.68	13.68	-0.29%	2,232,115
Feb 11, 2026	13.81	13.94	13.61	13.72	13.72	-0.65%	918,300
Feb 10, 2026	14.05	14.12	13.80	13.81	13.81	-1.99%	1,425,000
Feb 9, 2026	13.87	14.19	13.79	14.09	14.09	2.10%	1,791,500
Feb 6, 2026	13.90	14.24	13.50	13.80	13.80	-0.72%	2,100,700
Feb 5, 2026	14.06	14.06	13.80	13.90	13.90	-0.93%	905,500
Feb 4, 2026	14.08	14.35	13.90	14.03	14.03	-0.36%	1,531,800
Feb 3, 2026	14.28	14.28	13.73	14.08	14.08	-0.49%	1,264,902
Feb 2, 2026	14.07	14.58	14.07	14.15	14.15	-2.62%	1,616,100
Jan 30, 2026	14.10	14.56	13.89	14.53	14.53	2.32%	1,552,403
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