Zhejiang Busen Garments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	10.51	10.66	10.51	10.61	10.61	-0.38%	221,400
Oct 28, 2026	10.80	10.80	10.41	10.65	10.65	-1.66%	851,352
Oct 27, 2026	10.80	11.13	10.45	10.83	10.83	-0.91%	1,257,500
Oct 26, 2026	10.06	10.94	10.02	10.93	10.93	6.84%	1,476,740
Oct 23, 2026	9.90	10.23	9.02	10.23	10.23	2.61%	1,070,000
Oct 22, 2026	10.20	10.44	9.93	9.97	9.97	-4.59%	654,100
Oct 21, 2026	10.70	10.70	10.36	10.45	10.45	-1.79%	412,900
Oct 20, 2026	10.77	10.92	10.51	10.64	10.64	-1.30%	383,400
Oct 19, 2026	10.66	10.86	10.52	10.78	10.78	1.32%	717,700
Oct 16, 2026	10.47	10.79	10.44	10.64	10.64	0.95%	412,652
Oct 15, 2026	10.38	10.90	10.38	10.54	10.54	-3.39%	567,100
Oct 14, 2026	11.18	11.18	10.85	10.91	10.91	-1.80%	676,300
Oct 13, 2026	10.92	11.20	10.59	11.11	11.11	0.27%	845,000
Oct 12, 2026	11.20	11.36	10.96	11.08	11.08	-0.72%	618,700
Oct 9, 2026	11.61	11.61	11.02	11.16	11.16	-3.79%	1,394,300
Oct 8, 2026	11.93	12.09	11.60	11.60	11.60	-3.81%	1,434,300
Sep 30, 2026	11.99	12.49	11.90	12.06	12.06	0.50%	2,180,700
Sep 29, 2026	11.52	12.06	11.50	12.00	12.00	3.54%	2,376,700
Sep 28, 2026	11.35	11.78	11.34	11.59	11.59	1.40%	1,990,200
Sep 24, 2026	11.60	11.70	11.33	11.43	11.43	-1.47%	1,368,700
Sep 23, 2026	11.50	11.73	11.30	11.60	11.60	1.22%	1,480,600
Sep 22, 2026	11.79	11.80	11.24	11.46	11.46	-1.21%	2,004,000
Sep 21, 2026	11.30	11.66	11.15	11.60	11.60	2.38%	2,126,700
Sep 18, 2026	11.05	11.34	10.81	11.33	11.33	2.63%	3,610,400
Sep 17, 2026	10.09	11.04	10.09	11.04	11.04	9.96%	4,415,100
Sep 16, 2026	9.94	10.14	9.79	10.04	10.04	0.70%	1,444,000
Sep 15, 2026	9.94	10.57	9.75	9.97	9.97	0.71%	1,955,100
Sep 14, 2026	10.24	10.30	9.85	9.90	9.90	-2.08%	1,310,000
Sep 11, 2026	10.37	10.45	9.98	10.11	10.11	-1.94%	1,285,200
Sep 10, 2026	10.60	10.60	10.29	10.31	10.31	-2.83%	1,420,400
Sep 9, 2026	10.70	10.89	10.60	10.61	10.61	-2.12%	748,600
Sep 8, 2026	11.00	11.10	10.78	10.84	10.84	-2.87%	1,370,200
Sep 7, 2026	11.23	11.30	11.03	11.16	11.16	-0.53%	1,133,000
Sep 4, 2026	11.04	11.47	11.04	11.22	11.22	0.72%	1,617,500
Sep 3, 2026	10.86	11.49	10.60	11.14	11.14	3.15%	2,648,176
Sep 2, 2026	11.05	11.05	10.71	10.80	10.80	-2.44%	1,621,800
Sep 1, 2026	11.04	11.18	11.00	11.07	11.07	0.09%	754,800
Aug 31, 2026	11.27	11.27	11.01	11.06	11.06	-1.95%	834,900
Aug 28, 2026	11.28	11.43	11.17	11.28	11.28	0.09%	1,037,200
Aug 27, 2026	11.25	11.27	11.07	11.27	11.27	0.27%	1,062,100
Aug 26, 2026	11.25	11.36	11.15	11.24	11.24	-0.09%	722,400
Aug 25, 2026	10.98	11.50	10.70	11.25	11.25	0.72%	1,183,000
Aug 24, 2026	12.40	12.40	11.13	11.17	11.17	-9.70%	4,516,200
Aug 21, 2026	12.10	12.43	11.85	12.37	12.37	1.98%	1,113,900
Aug 20, 2026	12.35	12.35	12.02	12.13	12.13	-1.14%	1,289,100
Aug 19, 2026	12.27	12.59	12.10	12.27	12.27	-0.08%	1,128,200
Aug 18, 2026	12.25	12.46	12.21	12.28	12.28	-1.37%	404,800
Aug 17, 2026	12.64	12.64	12.13	12.45	12.45	-0.95%	958,200
Aug 14, 2026	12.78	12.82	12.50	12.57	12.57	-2.03%	936,000
Aug 13, 2026	12.64	13.16	12.56	12.83	12.83	1.50%	1,980,800