China BlueChemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.80	2.93	2.80	2.89	2.89	3.21%	13,114,000
Mar 26, 2026	2.74	2.83	2.72	2.80	2.80	2.94%	13,230,000
Mar 25, 2026	2.68	2.74	2.67	2.72	2.72	0.74%	17,458,680
Mar 24, 2026	2.79	2.79	2.63	2.70	2.70	-1.82%	28,132,000
Mar 23, 2026	2.81	2.83	2.71	2.75	2.75	-1.79%	24,376,000
Mar 20, 2026	2.98	2.98	2.80	2.80	2.80	-5.41%	21,871,000
Mar 19, 2026	3.08	3.26	2.91	2.96	2.96	-4.82%	34,686,060
Mar 18, 2026	3.18	3.21	3.08	3.11	3.11	-1.27%	13,904,000
Mar 17, 2026	3.24	3.24	3.06	3.15	3.15	-2.78%	21,254,000
Mar 16, 2026	3.46	3.50	3.07	3.24	3.24	-6.36%	34,136,000
Mar 13, 2026	3.49	3.69	3.41	3.46	3.46	2.37%	47,156,600
Mar 12, 2026	3.20	3.47	3.18	3.38	3.38	7.64%	79,959,300
Mar 11, 2026	3.05	3.23	3.05	3.14	3.14	0.32%	26,802,000
Mar 10, 2026	3.00	3.16	2.90	3.13	3.13	0.97%	25,340,000
Mar 9, 2026	3.30	3.36	3.09	3.10	3.10	-3.73%	54,586,240
Mar 6, 2026	3.01	3.29	2.99	3.22	3.22	6.62%	38,785,000
Mar 5, 2026	3.10	3.15	3.00	3.02	3.02	-2.58%	11,623,950
Mar 4, 2026	3.11	3.17	2.97	3.10	3.10	-1.27%	26,491,860
Mar 3, 2026	3.00	3.19	3.00	3.14	3.14	4.67%	39,057,750
Mar 2, 2026	3.09	3.27	2.82	3.00	3.00	2.74%	48,356,000
Feb 27, 2026	2.81	2.94	2.80	2.92	2.92	2.46%	5,358,369
Feb 26, 2026	2.93	2.93	2.84	2.85	2.85	-1.04%	2,614,050
Feb 25, 2026	2.95	2.99	2.85	2.88	2.88	-2.37%	9,032,010
Feb 24, 2026	2.83	2.96	2.81	2.95	2.95	4.24%	14,250,000
Feb 23, 2026	2.82	2.89	2.81	2.83	2.83	0.35%	3,729,256
Feb 20, 2026	2.83	2.88	2.81	2.82	2.82	-0.70%	3,230,030
Feb 16, 2026	2.76	2.85	2.76	2.84	2.84	2.90%	2,788,000
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