China BlueChemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	2.72	2.77	2.72	2.76	2.76	-0.72%	1,514,605
Feb 12, 2026	2.75	2.81	2.74	2.78	2.78	-0.36%	4,313,000
Feb 11, 2026	2.75	2.79	2.75	2.79	2.79	1.82%	2,622,000
Feb 10, 2026	2.72	2.75	2.69	2.74	2.74	0.74%	1,146,000
Feb 9, 2026	2.67	2.77	2.67	2.72	2.72	1.87%	1,662,040
Feb 6, 2026	2.66	2.69	2.59	2.67	2.67	0.38%	1,266,000
Feb 5, 2026	2.67	2.68	2.61	2.66	2.66	-1.85%	1,821,037
Feb 4, 2026	2.68	2.73	2.68	2.71	2.71	0.74%	2,380,000
Feb 3, 2026	2.64	2.69	2.62	2.69	2.69	2.67%	2,594,000
Feb 2, 2026	2.67	2.70	2.56	2.62	2.62	-3.68%	9,490,283
Jan 30, 2026	2.77	2.78	2.67	2.72	2.72	-2.16%	2,846,000
Jan 29, 2026	2.74	2.80	2.74	2.78	2.78	0.72%	4,114,292
Jan 28, 2026	2.68	2.77	2.68	2.76	2.76	3.37%	7,947,800
Jan 27, 2026	2.67	2.70	2.65	2.67	2.67	-	3,860,000
Jan 26, 2026	2.64	2.68	2.64	2.67	2.67	1.52%	4,220,000
Jan 23, 2026	2.61	2.65	2.61	2.63	2.63	0.38%	1,468,549
Jan 22, 2026	2.64	2.65	2.61	2.62	2.62	-0.38%	1,242,426
Jan 21, 2026	2.60	2.63	2.58	2.63	2.63	0.77%	3,506,000
Jan 20, 2026	2.60	2.62	2.58	2.61	2.61	0.38%	3,723,460
Jan 19, 2026	2.57	2.60	2.56	2.60	2.60	0.78%	3,373,690
Jan 16, 2026	2.58	2.62	2.56	2.58	2.58	-	2,208,000
Jan 15, 2026	2.52	2.62	2.52	2.58	2.58	2.38%	4,886,005
Jan 14, 2026	2.50	2.52	2.47	2.52	2.52	2.02%	4,060,000
Jan 13, 2026	2.43	2.52	2.43	2.47	2.47	0.41%	2,034,368
Jan 12, 2026	2.49	2.50	2.44	2.46	2.46	-1.60%	1,558,000
Jan 9, 2026	2.45	2.50	2.45	2.50	2.50	2.46%	2,036,000
Jan 8, 2026	2.46	2.52	2.44	2.44	2.44	-2.79%	1,688,000
Jan 7, 2026	2.47	2.54	2.46	2.51	2.51	0.40%	4,644,000
Jan 6, 2026	2.43	2.54	2.41	2.50	2.50	2.88%	3,374,000
Jan 5, 2026	2.44	2.45	2.40	2.43	2.43	-0.41%	2,646,000
Jan 2, 2026	2.41	2.46	2.39	2.44	2.44	0.83%	1,937,091
Dec 31, 2025	2.40	2.44	2.38	2.42	2.42	-0.82%	1,862,573
Dec 30, 2025	2.40	2.45	2.38	2.44	2.44	1.67%	2,194,000
Dec 29, 2025	2.42	2.49	2.40	2.40	2.40	-0.83%	5,044,438
Dec 24, 2025	2.38	2.44	2.37	2.42	2.42	-	1,388,041
Dec 23, 2025	2.40	2.42	2.35	2.42	2.42	1.68%	2,180,000
Dec 22, 2025	2.40	2.43	2.35	2.38	2.38	-	1,678,000
Dec 19, 2025	2.39	2.41	2.37	2.38	2.38	-0.42%	3,185,195
Dec 18, 2025	2.38	2.40	2.36	2.39	2.39	0.42%	1,812,689
Dec 17, 2025	2.36	2.41	2.34	2.38	2.38	1.28%	3,322,000
Dec 16, 2025	2.42	2.42	2.32	2.35	2.35	-3.69%	4,864,000
Dec 15, 2025	2.44	2.45	2.41	2.44	2.44	-	754,000
Dec 12, 2025	2.45	2.46	2.41	2.44	2.44	0.41%	2,876,000
Dec 11, 2025	2.44	2.47	2.42	2.43	2.43	-0.82%	1,296,730
Dec 10, 2025	2.45	2.47	2.44	2.45	2.45	-	1,379,000
Dec 9, 2025	2.51	2.51	2.43	2.45	2.45	-2.39%	2,806,000
Dec 8, 2025	2.53	2.54	2.49	2.51	2.51	-0.79%	1,338,000
Dec 5, 2025	2.56	2.56	2.51	2.53	2.53	-1.56%	2,348,607
Dec 4, 2025	2.60	2.60	2.55	2.57	2.57	-0.77%	1,668,245
Dec 3, 2025	2.60	2.64	2.57	2.59	2.59	-0.38%	3,410,000