China BlueChemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	2.60	2.64	2.57	2.59	2.59	-0.38%	3,410,000
Dec 2, 2025	2.57	2.62	2.55	2.60	2.60	0.78%	4,916,000
Dec 1, 2025	2.42	2.58	2.42	2.58	2.58	6.17%	6,652,000
Nov 28, 2025	2.45	2.45	2.42	2.43	2.43	-	1,052,000
Nov 27, 2025	2.43	2.45	2.41	2.43	2.43	0.83%	3,096,552
Nov 26, 2025	2.50	2.50	2.41	2.41	2.41	-1.63%	3,071,225
Nov 25, 2025	2.44	2.49	2.38	2.45	2.45	2.94%	5,521,303
Nov 24, 2025	2.45	2.45	2.37	2.38	2.38	-0.83%	5,168,000
Nov 21, 2025	2.52	2.52	2.39	2.40	2.40	-5.14%	4,516,073
Nov 20, 2025	2.52	2.56	2.52	2.53	2.53	-1.17%	1,408,000
Nov 19, 2025	2.52	2.56	2.51	2.56	2.56	0.79%	3,278,854
Nov 18, 2025	2.61	2.61	2.51	2.54	2.54	-2.31%	3,802,000
Nov 17, 2025	2.60	2.68	2.58	2.60	2.60	-	4,834,000
Nov 14, 2025	2.65	2.69	2.60	2.60	2.60	-3.35%	4,206,000
Nov 13, 2025	2.65	2.70	2.63	2.69	2.69	1.89%	12,101,460
Nov 12, 2025	2.64	2.68	2.62	2.64	2.64	-	8,208,856
Nov 11, 2025	2.63	2.67	2.59	2.64	2.64	-	10,464,000
Nov 10, 2025	2.48	2.67	2.48	2.64	2.64	6.45%	21,936,000
Nov 7, 2025	2.41	2.50	2.41	2.48	2.48	2.06%	16,884,000
Nov 6, 2025	2.36	2.44	2.36	2.43	2.43	2.97%	4,692,000
Nov 5, 2025	2.33	2.38	2.29	2.36	2.36	-	2,658,000
Nov 4, 2025	2.37	2.39	2.35	2.36	2.36	-0.42%	2,328,000
Nov 3, 2025	2.39	2.39	2.35	2.37	2.37	-1.25%	2,162,000
Oct 31, 2025	2.41	2.42	2.37	2.40	2.40	-0.83%	3,230,138
Oct 30, 2025	2.40	2.43	2.38	2.42	2.42	0.41%	5,990,000
Oct 28, 2025	2.44	2.44	2.40	2.41	2.41	-0.41%	1,967,941
Oct 27, 2025	2.37	2.44	2.37	2.42	2.42	1.68%	3,420,000
Oct 24, 2025	2.39	2.42	2.37	2.38	2.38	-	1,982,000
Oct 23, 2025	2.36	2.38	2.32	2.38	2.38	-	5,952,000
Oct 22, 2025	2.35	2.38	2.35	2.38	2.38	0.42%	1,362,785
Oct 21, 2025	2.41	2.41	2.37	2.37	2.37	-0.84%	2,612,000
Oct 20, 2025	2.37	2.41	2.34	2.39	2.39	1.70%	2,738,000
Oct 17, 2025	2.43	2.44	2.34	2.35	2.35	-4.08%	3,776,000
Oct 16, 2025	2.38	2.45	2.38	2.45	2.45	1.24%	4,440,000
Oct 15, 2025	2.34	2.43	2.34	2.42	2.42	2.54%	5,687,000
Oct 14, 2025	2.33	2.43	2.33	2.36	2.36	-0.42%	4,674,294
Oct 13, 2025	2.34	2.37	2.29	2.37	2.37	-1.66%	14,374,430
Oct 10, 2025	2.29	2.43	2.29	2.41	2.41	4.33%	15,507,340
Oct 9, 2025	2.29	2.33	2.27	2.31	2.31	1.32%	5,184,000
Oct 8, 2025	2.28	2.29	2.24	2.28	2.28	-1.72%	7,627,391
Oct 6, 2025	2.36	2.36	2.31	2.32	2.32	0.43%	1,184,000
Oct 3, 2025	2.34	2.34	2.30	2.31	2.31	-0.86%	1,700,326
Oct 2, 2025	2.33	2.38	2.24	2.33	2.33	-2.10%	5,764,000
Sep 30, 2025	2.35	2.39	2.35	2.38	2.38	1.28%	3,292,000
Sep 29, 2025	2.35	2.36	2.31	2.35	2.35	1.29%	2,360,000
Sep 26, 2025	2.33	2.34	2.31	2.32	2.32	-2.11%	2,606,000
Sep 25, 2025	2.37	2.40	2.35	2.37	2.37	-0.84%	1,765,376
Sep 24, 2025	2.37	2.40	2.37	2.39	2.39	0.42%	2,720,000
Sep 23, 2025	2.39	2.39	2.35	2.38	2.38	-	1,581,405
Sep 22, 2025	2.40	2.41	2.36	2.38	2.38	-0.83%	6,449,000