Zhejiang Busen Garments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	15.72	16.15	15.38	15.60	-	-0.26%	1,496,900
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
May 18, 2026	16.76	17.02	16.10	16.65	16.65	-0.66%	3,562,701
May 15, 2026	17.90	18.02	16.76	16.76	16.76	-4.99%	5,976,600
May 14, 2026	18.10	18.12	17.40	17.64	17.64	2.20%	8,800,228
May 13, 2026	16.51	17.26	16.29	17.26	17.26	4.99%	2,502,900
May 12, 2026	15.87	16.66	15.87	16.44	16.44	3.59%	6,730,600
May 11, 2026	15.50	15.87	15.21	15.87	15.87	5.03%	4,444,250
May 8, 2026	14.47	15.11	14.44	15.11	15.11	5.00%	4,407,300
May 7, 2026	14.37	14.58	14.16	14.39	14.39	1.05%	2,785,200
May 6, 2026	14.41	14.70	14.04	14.24	14.24	-1.18%	4,646,000
Apr 30, 2026	14.50	14.70	14.16	14.41	14.41	1.48%	4,141,200
Apr 29, 2026	14.71	14.71	14.06	14.20	14.20	1.36%	9,763,450
Apr 28, 2026	13.90	14.01	13.81	14.01	14.01	5.02%	1,208,000
Apr 27, 2026	12.60	13.34	12.55	13.34	13.34	5.04%	3,024,176
Apr 24, 2026	12.84	13.24	12.59	12.70	12.70	-0.70%	2,251,000
Apr 23, 2026	13.30	13.40	12.74	12.79	12.79	-4.27%	3,673,000
Apr 22, 2026	13.74	13.85	13.25	13.36	13.36	-2.77%	2,315,300
Apr 21, 2026	13.78	14.02	13.56	13.74	13.74	-1.08%	1,994,100
Apr 20, 2026	13.75	14.27	13.75	13.89	13.89	0.29%	3,162,000
Apr 17, 2026	13.60	14.11	13.40	13.85	13.85	1.76%	1,941,900
Apr 16, 2026	13.50	13.78	13.36	13.61	13.61	3.34%	3,465,400
Apr 15, 2026	12.75	13.17	12.71	13.17	13.17	5.02%	1,825,650
Apr 14, 2026	12.53	13.10	12.53	12.54	12.54	-4.93%	4,920,849
Apr 13, 2026	13.48	13.48	13.05	13.19	13.19	-4.00%	4,067,750
Apr 10, 2026	13.87	14.12	13.48	13.74	13.74	-0.79%	2,906,668
Apr 9, 2026	14.00	14.00	13.30	13.85	13.85	-0.93%	1,149,868
Apr 8, 2026	14.26	14.50	13.82	13.98	13.98	-0.99%	2,677,801
Apr 7, 2026	14.20	14.26	14.00	14.12	14.12	-0.21%	738,500
Apr 3, 2026	14.30	14.40	13.86	14.15	14.15	-1.05%	1,211,450
Apr 2, 2026	14.39	14.74	14.21	14.30	14.30	-4.09%	1,601,301
Apr 1, 2026	14.90	15.40	14.67	14.91	14.91	0.68%	1,744,101
Mar 31, 2026	15.50	15.50	14.62	14.81	14.81	-2.18%	2,433,818
Mar 30, 2026	14.48	15.28	14.33	15.14	15.14	3.20%	3,264,950
Mar 27, 2026	14.28	14.67	13.97	14.67	14.67	5.01%	3,796,100
Mar 26, 2026	13.32	13.97	13.07	13.97	13.97	5.04%	2,223,600