Zhejiang Busen Garments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	12.84	14.01	12.84	14.01	-	5.02%	1,170,500
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
Mar 25, 2026	14.00	14.15	13.22	13.30	13.30	-4.45%	5,415,700
Mar 24, 2026	13.76	14.30	13.63	13.92	13.92	-2.45%	3,710,500
Mar 23, 2026	15.62	15.62	14.14	14.27	14.27	-4.10%	8,779,007
Mar 13, 2026	15.05	15.40	14.87	14.88	14.88	-1.13%	2,067,900
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