Zhejiang Busen Garments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2026	12.59	12.88	12.50	12.64	12.64	-0.08%	1,017,900
Aug 11, 2026	12.64	12.78	12.40	12.65	12.65	-	1,331,200
Aug 10, 2026	12.95	12.95	12.55	12.65	12.65	-3.07%	1,729,000
Aug 7, 2026	13.28	13.75	12.97	13.05	13.05	-2.47%	1,899,000
Aug 6, 2026	12.70	13.49	12.54	13.38	13.38	5.35%	2,526,400
Aug 5, 2026	12.88	12.88	12.60	12.70	12.70	0.32%	953,500
Aug 4, 2026	12.63	12.88	12.60	12.66	12.66	0.48%	847,600
Aug 3, 2026	12.60	12.75	12.31	12.60	12.60	-1.87%	3,052,300
Jul 31, 2026	11.53	12.87	11.53	12.84	12.84	0.23%	6,044,466
Jul 30, 2026	12.81	12.81	12.81	12.81	12.81	-9.98%	560,700
Jul 29, 2026	14.36	14.36	14.01	14.23	14.23	-0.42%	670,300
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