Zhejiang Busen Garments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	13.99	15.40	13.99	15.00	-	-0.33%	1,034,900
Mar 12, 2026	15.14	15.50	14.83	15.05	15.05	0.60%	2,053,100
Mar 11, 2026	14.48	15.02	14.30	14.96	14.96	3.67%	2,275,287
Mar 10, 2026	13.99	14.48	13.99	14.43	14.43	3.37%	1,928,500
Mar 9, 2026	14.14	14.58	13.70	13.96	13.96	-2.85%	2,642,700
Mar 6, 2026	14.56	14.84	14.27	14.37	14.37	1.70%	3,659,900
Mar 5, 2026	13.63	14.13	13.63	14.13	14.13	4.98%	1,652,200
Mar 4, 2026	12.79	13.58	12.30	13.46	13.46	3.94%	4,097,000
Mar 3, 2026	13.73	13.73	12.95	12.95	12.95	-4.99%	2,636,700
Mar 2, 2026	13.97	13.97	13.59	13.63	13.63	-3.06%	1,946,200
Feb 27, 2026	14.26	14.26	14.05	14.06	14.06	-0.64%	1,012,700
Feb 26, 2026	13.93	14.32	13.78	14.15	14.15	1.87%	1,162,900
Feb 25, 2026	14.06	14.14	13.81	13.89	13.89	-1.21%	1,428,100
Feb 24, 2026	14.25	14.80	14.00	14.06	14.06	-0.35%	1,657,900
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