Zhejiang Busen Garments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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