Zhejiang Busen Garments
*ST步森 SZ002569 Forward-adjusted MAIN
12.06
+0.06
(+0.50%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
11.99
High
12.49
Low
11.90
Prev close
12.00
Amplitude
4.92%
Volume
2.2M
Trading days
250
Data range
2025-09-11 ~ 2026-09-30
MA5
11.74
MA10
11.42
MA20
11.01
MA60
12.26
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.99 | 12.49 | 11.90 | 12.06 | 2M |
| 2 | 2026-09-29 | 11.52 | 12.06 | 11.50 | 12.00 | 2M |
| 3 | 2026-09-28 | 11.35 | 11.78 | 11.34 | 11.59 | 2M |
| 4 | 2026-09-24 | 11.60 | 11.70 | 11.33 | 11.43 | 1M |
| 5 | 2026-09-23 | 11.50 | 11.73 | 11.30 | 11.60 | 1M |
| 6 | 2026-09-22 | 11.79 | 11.80 | 11.24 | 11.46 | 2M |
| 7 | 2026-09-21 | 11.30 | 11.66 | 11.15 | 11.60 | 2M |
| 8 | 2026-09-18 | 11.05 | 11.34 | 10.81 | 11.33 | 4M |
| 9 | 2026-09-17 | 10.09 | 11.04 | 10.09 | 11.04 | 4M |
| 10 | 2026-09-16 | 9.94 | 10.14 | 9.79 | 10.04 | 1M |
| 11 | 2026-09-15 | 9.94 | 10.57 | 9.75 | 9.97 | 2M |
| 12 | 2026-09-14 | 10.24 | 10.30 | 9.85 | 9.90 | 1M |
52W
Data range
8.89
34.3%
18.12
High/low over the last 250 trading days, and where the price sits.
← Stocks