Skip to main content
Zhejiang Busen Garments Co., Ltd. (SHE:002569)
China flag China · Delayed Price · Currency is CNY
14.20
+0.19 (1.36%)
Apr 29, 2026, 3:04 PM CST

Zhejiang Busen Garments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202612.8414.7112.8414.58-4.07%7,343,350
Apr 28, 202613.9014.0113.8114.0114.015.02%1,208,000
Apr 27, 202612.6013.3412.5513.3413.345.04%3,024,176
Apr 24, 202612.8413.2412.5912.7012.70-0.70%2,251,000
Apr 23, 202613.3013.4012.7412.7912.79-4.27%3,673,000
Apr 22, 202613.7413.8513.2513.3613.36-2.77%2,315,300
Apr 21, 202613.7814.0213.5613.7413.74-1.08%1,994,100
Apr 20, 202613.7514.2713.7513.8913.890.29%3,162,000
Apr 17, 202613.6014.1113.4013.8513.851.76%1,941,900
Apr 16, 202613.5013.7813.3613.6113.613.34%3,465,400
Apr 15, 202612.7513.1712.7113.1713.175.02%1,825,650
Apr 14, 202612.5313.1012.5312.5412.54-4.93%4,920,849
Apr 13, 202613.4813.4813.0513.1913.19-4.00%4,067,750
Apr 10, 202613.8714.1213.4813.7413.74-0.79%2,906,668
Apr 9, 202614.0014.0013.3013.8513.85-0.93%1,149,868
Apr 8, 202614.2614.5013.8213.9813.98-0.99%2,677,801
Apr 7, 202614.2014.2614.0014.1214.12-0.21%738,500
Apr 3, 202614.3014.4013.8614.1514.15-1.05%1,211,450
Apr 2, 202614.3914.7414.2114.3014.30-4.09%1,601,301
Apr 1, 202614.9015.4014.6714.9114.910.68%1,744,101
Mar 31, 202615.5015.5014.6214.8114.81-2.18%2,433,818
Mar 30, 202614.4815.2814.3315.1415.143.20%3,264,950
Mar 27, 202614.2814.6713.9714.6714.675.01%3,796,100
Mar 26, 202613.3213.9713.0713.9713.975.04%2,223,600
Mar 25, 202614.0014.1513.2213.3013.30-4.45%5,415,700
Mar 24, 202613.7614.3013.6313.9213.92-2.45%3,710,500
Mar 23, 202615.6215.6214.1414.2714.27-4.10%8,779,007
Mar 13, 202615.0515.4014.8714.8814.88-1.13%2,067,900
Mar 12, 202615.1415.5014.8315.0515.050.60%2,053,100
Mar 11, 202614.4815.0214.3014.9614.963.67%2,275,287
Mar 10, 202613.9914.4813.9914.4314.433.37%1,928,500
Mar 9, 202614.1414.5813.7013.9613.96-2.85%2,642,700
Mar 6, 202614.5614.8414.2714.3714.371.70%3,659,900
Mar 5, 202613.6314.1313.6314.1314.134.98%1,652,200
Mar 4, 202612.7913.5812.3013.4613.463.94%4,097,000
Mar 3, 202613.7313.7312.9512.9512.95-4.99%2,636,700
Mar 2, 202613.9713.9713.5913.6313.63-3.06%1,946,200
Feb 27, 202614.2614.2614.0514.0614.06-0.64%1,012,700
Feb 26, 202613.9314.3213.7814.1514.151.87%1,162,900
Feb 25, 202614.0614.1413.8113.8913.89-1.21%1,428,100
Feb 24, 202614.2514.8014.0014.0614.06-0.35%1,657,900
Feb 13, 202613.6814.3213.6814.1114.113.14%2,260,460
Feb 12, 202613.7213.7713.3413.6813.68-0.29%2,232,115
Feb 11, 202613.8113.9413.6113.7213.72-0.65%918,300
Feb 10, 202614.0514.1213.8013.8113.81-1.99%1,425,000
Feb 9, 202613.8714.1913.7914.0914.092.10%1,791,500
Feb 6, 202613.9014.2413.5013.8013.80-0.72%2,100,700
Feb 5, 202614.0614.0613.8013.9013.90-0.93%905,500
Feb 4, 202614.0814.3513.9014.0314.03-0.36%1,531,800
Feb 3, 202614.2814.2813.7314.0814.08-0.49%1,264,902
Feb 2, 202614.0714.5814.0714.1514.15-2.62%1,616,100
Jan 30, 202614.1014.5613.8914.5314.532.32%1,552,403
Jan 29, 202614.0214.5013.6614.2014.20-1.25%3,191,500
Jan 28, 202614.8015.1514.3814.3814.38-5.02%3,359,050
Jan 27, 202615.2515.4914.4815.1415.141.47%5,265,000
Jan 26, 202615.9616.0514.9214.9214.92-5.03%7,221,800
Jan 23, 202615.7115.7114.7315.7115.715.01%9,021,396
Jan 22, 202614.5414.9614.3414.9614.964.98%2,442,500
Jan 21, 202614.2114.4913.8214.2514.250.35%2,375,100
Jan 20, 202614.1214.7614.0614.2014.201.00%4,843,387
Jan 19, 202613.3314.4513.3314.0614.060.21%7,146,600
Jan 16, 202614.0314.0314.0314.0314.03-5.01%545,700
Jan 15, 202615.4015.5314.7714.7714.77-5.02%1,434,000
Jan 14, 202616.0116.4815.1015.5515.55-1.52%7,387,487
Jan 13, 202615.7915.7915.2315.7915.794.99%3,049,600
Jan 12, 202615.0415.0414.6915.0415.045.03%1,845,200
Jan 9, 202613.9614.3213.9514.3214.324.99%1,371,795
Jan 8, 202613.7114.0313.4013.6413.64-0.44%3,142,300
Jan 7, 202613.8714.3413.3713.7013.700.07%7,804,210
Jan 6, 202613.1713.6913.0813.6913.694.98%2,098,800
Jan 5, 202612.7213.0712.5213.0413.044.74%5,093,000
Dec 31, 202511.9112.4511.8012.4512.454.97%3,491,700
Dec 30, 202511.5812.1611.1811.8611.862.42%3,271,700
Dec 29, 202511.9611.9611.2411.5811.58-2.03%4,169,150
Dec 26, 202512.4112.4111.6511.8211.82-6,900,399
Dec 25, 202511.2811.8211.2811.8211.824.97%1,795,050
Dec 24, 202511.0511.3010.8211.2611.264.26%4,785,750
Dec 23, 202510.4710.8010.4710.8010.804.96%1,434,150
Dec 22, 20259.8010.299.8010.2910.295.00%2,239,000
Dec 19, 20259.739.939.619.809.801.03%1,361,900
Dec 18, 202510.1510.199.679.709.70-2.32%2,242,500
Dec 17, 20259.3910.379.399.939.930.51%10,655,100
Dec 16, 20259.889.889.889.889.88-5.00%486,900
Dec 15, 202510.4010.4010.4010.4010.40-5.02%557,400
Dec 12, 202510.4511.0010.4510.9510.954.48%2,985,300
Dec 11, 202510.6010.7010.3810.4810.48-1.13%1,102,000
Dec 10, 202510.4010.7510.2810.6010.601.92%1,108,600
Dec 9, 202510.5110.5410.2510.4010.40-0.86%1,147,600
Dec 8, 202510.6810.7110.2510.4910.49-2.42%2,427,200
Dec 5, 202510.5210.8210.4710.7510.752.38%1,000,700
Dec 4, 202510.8310.8710.5010.5010.50-2.69%1,210,100
Dec 3, 202511.1011.2810.7610.7910.79-2.79%1,985,900
Dec 2, 202511.1811.2610.8111.1011.10-0.89%1,886,600
Dec 1, 202511.2911.6611.1611.2011.20-0.71%1,692,800
Nov 28, 202511.2511.3211.0911.2811.280.80%1,117,110
Nov 27, 202510.9011.3810.7811.1911.192.66%1,922,900
Nov 26, 202510.9411.1010.7110.9010.900.18%1,296,100
Nov 25, 202510.5810.9810.4610.8810.882.84%1,712,800
Nov 24, 202510.7310.9310.2310.5810.58-1.76%3,540,200
Nov 21, 202510.9611.2910.6810.7710.77-3.06%2,590,815