Zhejiang Busen Garments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	14.18	14.40	13.96	14.29	14.29	0.92%	904,400
Jul 27, 2026	13.85	14.33	13.82	14.16	14.16	1.14%	939,096
Jul 24, 2026	12.96	14.11	12.93	14.00	14.00	6.95%	1,335,800
Jul 23, 2026	12.68	13.29	12.68	13.09	13.09	3.31%	897,400
Jul 22, 2026	12.93	12.98	12.40	12.67	12.67	-2.01%	916,200
Jul 21, 2026	13.12	13.30	12.20	12.93	12.93	-1.30%	1,443,400
Jul 20, 2026	13.67	13.90	12.80	13.10	13.10	-3.39%	1,312,556
Jul 17, 2026	14.22	14.29	13.50	13.56	13.56	-4.44%	1,305,300
Jul 16, 2026	14.20	14.39	14.11	14.19	14.19	-0.91%	569,600
Jul 15, 2026	14.20	14.72	13.79	14.32	14.32	0.92%	1,100,600
Jul 14, 2026	14.02	14.25	13.75	14.19	14.19	1.00%	1,277,700
Jul 13, 2026	14.27	14.74	14.05	14.05	14.05	-3.24%	1,178,100
Jul 10, 2026	14.57	14.69	14.21	14.52	14.52	0.48%	1,032,750
Jul 9, 2026	14.60	14.98	14.25	14.45	14.45	-1.50%	1,119,600
Jul 8, 2026	15.06	15.10	14.54	14.67	14.67	-2.40%	1,164,808
Jul 7, 2026	15.28	15.48	14.83	15.03	15.03	-1.12%	1,775,550
Jul 6, 2026	16.46	16.47	15.14	15.20	15.20	-6.23%	2,674,991
Jul 3, 2026	15.89	16.23	15.10	16.21	16.21	4.45%	4,448,800
Jul 2, 2026	15.52	15.52	15.52	15.52	15.52	5.01%	626,700
Jul 1, 2026	14.78	14.78	14.32	14.78	14.78	4.97%	556,100
Jun 30, 2026	13.48	14.08	13.41	14.08	14.08	5.00%	1,409,200
Jun 29, 2026	14.08	14.16	13.39	13.41	13.41	-4.83%	2,390,508
Jun 26, 2026	14.46	14.46	13.79	14.09	14.09	-2.56%	2,777,800
Jun 25, 2026	15.20	15.20	14.38	14.46	14.46	-4.37%	1,667,300
Jun 24, 2026	15.09	15.30	14.69	15.12	15.12	-	1,076,100
Jun 23, 2026	15.65	15.65	14.90	15.12	15.12	-3.57%	2,626,100
Jun 22, 2026	16.42	16.42	15.68	15.68	15.68	-4.85%	2,215,800
Jun 18, 2026	16.00	16.49	15.90	16.48	16.48	2.94%	1,699,100
Jun 17, 2026	16.20	16.26	15.81	16.01	16.01	-1.23%	2,290,000
Jun 16, 2026	16.66	16.84	16.17	16.21	16.21	-2.64%	1,768,200
Jun 15, 2026	16.39	16.75	16.10	16.65	16.65	1.28%	2,081,308
Jun 12, 2026	16.00	16.58	15.61	16.44	16.44	4.12%	2,921,076
Jun 11, 2026	15.70	15.87	15.50	15.79	15.79	-0.44%	1,066,700
Jun 10, 2026	15.98	16.50	15.74	15.86	15.86	-0.75%	2,011,500
Jun 9, 2026	16.15	16.15	15.38	15.98	15.98	2.17%	2,140,100
Jun 8, 2026	15.70	16.02	15.30	15.64	15.64	-1.51%	2,012,000
Jun 5, 2026	15.72	16.06	15.42	15.88	15.88	0.44%	1,472,000
Jun 4, 2026	15.72	16.07	15.72	15.81	15.81	-1.25%	1,440,408
Jun 3, 2026	15.97	16.21	15.60	16.01	16.01	-0.50%	1,811,699
Jun 2, 2026	16.50	16.65	15.90	16.09	16.09	-0.37%	2,302,492
Jun 1, 2026	16.00	16.25	15.69	16.15	16.15	1.83%	2,000,000
May 29, 2026	16.52	16.86	15.59	15.86	15.86	-3.29%	3,326,500
May 28, 2026	16.48	16.78	16.20	16.40	16.40	-1.62%	2,265,400
May 27, 2026	17.29	17.72	16.52	16.67	16.67	-1.24%	4,009,550
May 26, 2026	16.01	16.88	16.01	16.88	16.88	4.98%	1,971,800
May 25, 2026	15.91	16.49	15.91	16.08	16.08	-0.37%	2,646,164
May 22, 2026	15.97	16.44	15.65	16.14	16.14	3.07%	3,619,764
May 21, 2026	15.73	16.53	15.37	15.66	15.66	-1.82%	3,544,000
May 20, 2026	16.32	16.50	15.65	15.95	15.95	-2.27%	2,355,700
May 19, 2026	16.90	16.90	16.15	16.32	16.32	-1.98%	3,096,752