Zhejiang Busen Garment Co., Ltd. Class A 002569
SZSE · China · Consumer Non-Durables
CNY 12.06+0.06 (+0.50%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 12.06 | +0.50% | CNY 11.99 | CNY 12.49 | CNY 11.90 | 2.18M |
| 2026-09-29 | CNY 12.00 | +3.54% | CNY 11.52 | CNY 12.06 | CNY 11.50 | 2.38M |
| 2026-09-28 | CNY 11.59 | +1.40% | CNY 11.35 | CNY 11.78 | CNY 11.34 | 1.99M |
| 2026-09-24 | CNY 11.43 | -1.47% | CNY 11.60 | CNY 11.70 | CNY 11.33 | 1.37M |
| 2026-09-23 | CNY 11.60 | +1.22% | CNY 11.50 | CNY 11.73 | CNY 11.30 | 1.48M |
| 2026-09-22 | CNY 11.46 | -1.21% | CNY 11.79 | CNY 11.80 | CNY 11.24 | 2.00M |
| 2026-09-21 | CNY 11.60 | +2.38% | CNY 11.30 | CNY 11.66 | CNY 11.15 | 2.13M |
| 2026-09-18 | CNY 11.33 | +2.63% | CNY 11.05 | CNY 11.34 | CNY 10.81 | 3.61M |
| 2026-09-17 | CNY 11.04 | +9.96% | CNY 10.09 | CNY 11.04 | CNY 10.09 | 4.42M |
| 2026-09-16 | CNY 10.04 | +0.70% | CNY 9.94 | CNY 10.14 | CNY 9.79 | 1.44M |
| 2026-09-15 | CNY 9.97 | +0.71% | CNY 9.94 | CNY 10.57 | CNY 9.75 | 1.96M |
| 2026-09-14 | CNY 9.90 | -2.08% | CNY 10.24 | CNY 10.30 | CNY 9.85 | 1.31M |
| 2026-09-11 | CNY 10.11 | -1.94% | CNY 10.37 | CNY 10.45 | CNY 9.98 | 1.29M |
| 2026-09-10 | CNY 10.31 | -2.83% | CNY 10.60 | CNY 10.60 | CNY 10.29 | 1.42M |
| 2026-09-09 | CNY 10.61 | -2.12% | CNY 10.70 | CNY 10.89 | CNY 10.60 | 748.60K |
| 2026-09-08 | CNY 10.84 | -2.87% | CNY 11.00 | CNY 11.10 | CNY 10.78 | 1.37M |
| 2026-09-07 | CNY 11.16 | -0.53% | CNY 11.23 | CNY 11.30 | CNY 11.03 | 1.13M |
| 2026-09-04 | CNY 11.22 | +0.72% | CNY 11.04 | CNY 11.47 | CNY 11.04 | 1.62M |
| 2026-09-03 | CNY 11.14 | +3.15% | CNY 10.86 | CNY 11.49 | CNY 10.60 | 2.65M |
| 2026-09-02 | CNY 10.80 | -2.44% | CNY 11.05 | CNY 11.05 | CNY 10.71 | 1.62M |
| 2026-09-01 | CNY 11.07 | +0.09% | CNY 11.04 | CNY 11.18 | CNY 11.00 | 754.80K |
| 2026-08-31 | CNY 11.06 | -1.95% | CNY 11.27 | CNY 11.27 | CNY 11.01 | 834.90K |
| 2026-08-28 | CNY 11.28 | +0.09% | CNY 11.28 | CNY 11.43 | CNY 11.17 | 1.03M |
| 2026-08-27 | CNY 11.27 | +0.27% | CNY 11.25 | CNY 11.27 | CNY 11.07 | 1.06M |
| 2026-08-26 | CNY 11.24 | -0.09% | CNY 11.25 | CNY 11.36 | CNY 11.15 | 722.40K |
| 2026-08-25 | CNY 11.25 | +0.72% | CNY 10.98 | CNY 11.50 | CNY 10.70 | 1.18M |
| 2026-08-24 | CNY 11.17 | -9.70% | CNY 12.40 | CNY 12.40 | CNY 11.13 | 4.52M |
| 2026-08-21 | CNY 12.37 | +1.98% | CNY 12.10 | CNY 12.43 | CNY 11.85 | 1.11M |
| 2026-08-20 | CNY 12.13 | -1.14% | CNY 12.35 | CNY 12.35 | CNY 12.02 | 1.29M |
| 2026-08-19 | CNY 12.27 | -0.08% | CNY 12.27 | CNY 12.59 | CNY 12.10 | 1.12M |
| 2026-08-18 | CNY 12.28 | -1.37% | CNY 12.25 | CNY 12.46 | CNY 12.21 | 404.80K |
| 2026-08-17 | CNY 12.45 | -0.95% | CNY 12.64 | CNY 12.64 | CNY 12.13 | 958.20K |
| 2026-08-14 | CNY 12.57 | -2.03% | CNY 12.78 | CNY 12.82 | CNY 12.50 | 936.00K |
| 2026-08-13 | CNY 12.83 | +1.50% | CNY 12.64 | CNY 13.16 | CNY 12.56 | 1.98M |
| 2026-08-12 | CNY 12.64 | -0.08% | CNY 12.59 | CNY 12.88 | CNY 12.50 | 1.02M |
| 2026-08-11 | CNY 12.65 | 0.00% | CNY 12.64 | CNY 12.78 | CNY 12.40 | 1.33M |
| 2026-08-10 | CNY 12.65 | -3.07% | CNY 12.95 | CNY 12.95 | CNY 12.55 | 1.73M |
| 2026-08-07 | CNY 13.05 | -2.47% | CNY 13.28 | CNY 13.75 | CNY 12.97 | 1.90M |
| 2026-08-06 | CNY 13.38 | +5.35% | CNY 12.70 | CNY 13.49 | CNY 12.54 | 2.53M |
| 2026-08-05 | CNY 12.70 | +0.32% | CNY 12.88 | CNY 12.88 | CNY 12.60 | 953.50K |
| 2026-08-04 | CNY 12.66 | +0.48% | CNY 12.63 | CNY 12.88 | CNY 12.60 | 847.60K |
| 2026-08-03 | CNY 12.60 | -1.87% | CNY 12.60 | CNY 12.75 | CNY 12.31 | 3.05M |
| 2026-07-31 | CNY 12.84 | +0.23% | CNY 11.53 | CNY 12.87 | CNY 11.53 | 6.04M |
| 2026-07-30 | CNY 12.81 | -9.98% | CNY 12.81 | CNY 12.81 | CNY 12.81 | 560.70K |
| 2026-07-29 | CNY 14.23 | -0.42% | CNY 14.36 | CNY 14.36 | CNY 14.01 | 670.30K |
| 2026-07-28 | CNY 14.29 | +0.92% | CNY 14.18 | CNY 14.40 | CNY 13.96 | 904.40K |
| 2026-07-27 | CNY 14.16 | +1.14% | CNY 13.85 | CNY 14.33 | CNY 13.82 | 939.00K |
| 2026-07-24 | CNY 14.00 | +6.95% | CNY 12.96 | CNY 14.11 | CNY 12.93 | 1.34M |
| 2026-07-23 | CNY 13.09 | +3.31% | CNY 12.68 | CNY 13.29 | CNY 12.68 | 897.40K |
| 2026-07-22 | CNY 12.67 | -2.01% | CNY 12.93 | CNY 12.98 | CNY 12.40 | 916.20K |
| 2026-07-21 | CNY 12.93 | -1.30% | CNY 13.12 | CNY 13.30 | CNY 12.20 | 1.44M |
| 2026-07-20 | CNY 13.10 | -3.39% | CNY 13.67 | CNY 13.90 | CNY 12.80 | 1.31M |
| 2026-07-17 | CNY 13.56 | -4.44% | CNY 14.22 | CNY 14.29 | CNY 13.50 | 1.31M |
| 2026-07-16 | CNY 14.19 | -0.91% | CNY 14.20 | CNY 14.39 | CNY 14.11 | 569.60K |
| 2026-07-15 | CNY 14.32 | +0.92% | CNY 14.20 | CNY 14.72 | CNY 13.79 | 1.10M |
| 2026-07-14 | CNY 14.19 | +1.00% | CNY 14.02 | CNY 14.25 | CNY 13.75 | 1.28M |
| 2026-07-13 | CNY 14.05 | -3.24% | CNY 14.27 | CNY 14.74 | CNY 14.05 | 1.18M |
| 2026-07-10 | CNY 14.52 | +0.48% | CNY 14.57 | CNY 14.69 | CNY 14.21 | 1.03M |
| 2026-07-09 | CNY 14.45 | -1.50% | CNY 14.60 | CNY 14.98 | CNY 14.25 | 1.12M |
| 2026-07-08 | CNY 14.67 | -2.40% | CNY 15.06 | CNY 15.10 | CNY 14.54 | 1.16M |
| 2026-07-07 | CNY 15.03 | -1.12% | CNY 15.28 | CNY 15.48 | CNY 14.83 | 1.77M |
| 2026-07-06 | CNY 15.20 | -6.23% | CNY 16.46 | CNY 16.47 | CNY 15.14 | 2.67M |
| 2026-07-03 | CNY 16.21 | +4.45% | CNY 15.89 | CNY 16.23 | CNY 15.10 | 4.45M |
| 2026-07-02 | CNY 15.52 | +5.01% | CNY 15.52 | CNY 15.52 | CNY 15.52 | 626.70K |
| 2026-07-01 | CNY 14.78 | +4.97% | CNY 14.78 | CNY 14.78 | CNY 14.32 | 556.10K |
| 2026-06-30 | CNY 14.08 | +5.00% | CNY 13.48 | CNY 14.08 | CNY 13.41 | 1.41M |
| 2026-06-29 | CNY 13.41 | -4.83% | CNY 14.08 | CNY 14.16 | CNY 13.39 | 2.39M |
| 2026-06-26 | CNY 14.09 | -2.56% | CNY 14.46 | CNY 14.46 | CNY 13.79 | 2.78M |
| 2026-06-25 | CNY 14.46 | -4.37% | CNY 15.20 | CNY 15.20 | CNY 14.38 | 1.67M |
| 2026-06-24 | CNY 15.12 | 0.00% | CNY 15.09 | CNY 15.30 | CNY 14.69 | 1.08M |
| 2026-06-23 | CNY 15.12 | -3.57% | CNY 15.65 | CNY 15.65 | CNY 14.90 | 2.63M |
| 2026-06-22 | CNY 15.68 | -4.85% | CNY 16.42 | CNY 16.42 | CNY 15.68 | 2.22M |
| 2026-06-18 | CNY 16.48 | +2.94% | CNY 16.00 | CNY 16.49 | CNY 15.90 | 1.70M |
| 2026-06-17 | CNY 16.01 | -1.23% | CNY 16.20 | CNY 16.26 | CNY 15.81 | 2.29M |
| 2026-06-16 | CNY 16.21 | -2.64% | CNY 16.66 | CNY 16.84 | CNY 16.17 | 1.77M |
| 2026-06-15 | CNY 16.65 | +1.28% | CNY 16.39 | CNY 16.75 | CNY 16.10 | 2.08M |
| 2026-06-12 | CNY 16.44 | +4.12% | CNY 16.00 | CNY 16.58 | CNY 15.61 | 2.92M |
| 2026-06-11 | CNY 15.79 | -0.44% | CNY 15.70 | CNY 15.87 | CNY 15.50 | 1.07M |
| 2026-06-10 | CNY 15.86 | -0.75% | CNY 15.98 | CNY 16.50 | CNY 15.74 | 2.01M |
| 2026-06-09 | CNY 15.98 | +2.17% | CNY 16.15 | CNY 16.15 | CNY 15.38 | 2.14M |
| 2026-06-08 | CNY 15.64 | -1.51% | CNY 15.70 | CNY 16.02 | CNY 15.30 | 2.01M |
| 2026-06-05 | CNY 15.88 | +0.44% | CNY 15.72 | CNY 16.06 | CNY 15.42 | 1.47M |
| 2026-06-04 | CNY 15.81 | -1.25% | CNY 15.72 | CNY 16.07 | CNY 15.72 | 1.44M |
| 2026-06-03 | CNY 16.01 | -0.50% | CNY 15.97 | CNY 16.21 | CNY 15.60 | 1.81M |
| 2026-06-02 | CNY 16.09 | -0.37% | CNY 16.50 | CNY 16.65 | CNY 15.90 | 2.30M |
| 2026-06-01 | CNY 16.15 | +1.83% | CNY 16.00 | CNY 16.25 | CNY 15.69 | 2.00M |
| 2026-05-29 | CNY 15.86 | -3.29% | CNY 16.52 | CNY 16.86 | CNY 15.59 | 3.33M |
| 2026-05-28 | CNY 16.40 | -1.62% | CNY 16.48 | CNY 16.78 | CNY 16.20 | 2.27M |
| 2026-05-27 | CNY 16.67 | -1.24% | CNY 17.29 | CNY 17.72 | CNY 16.52 | 4.01M |
| 2026-05-26 | CNY 16.88 | +4.98% | CNY 16.01 | CNY 16.88 | CNY 16.01 | 1.97M |