Zhejiang Busen Garments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	16.20	16.26	15.81	16.01	16.01	-1.23%	2,290,000
Jun 16, 2026	16.66	16.84	16.17	16.21	16.21	-2.64%	1,768,200
Jun 15, 2026	16.39	16.75	16.10	16.65	16.65	1.28%	2,081,308
Jun 12, 2026	16.00	16.58	15.61	16.44	16.44	4.12%	2,921,076
Jun 11, 2026	15.70	15.87	15.50	15.79	15.79	-0.44%	1,066,700
Jun 10, 2026	15.98	16.50	15.74	15.86	15.86	-0.75%	2,011,500
Jun 9, 2026	16.15	16.15	15.38	15.98	15.98	2.17%	2,140,100
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