China BlueChemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	2.64	2.68	2.62	2.63	2.63	-0.38%	8,132,856
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%	17,008,000
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%	2,164,000
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	-	1,986,000
Oct 23, 2025	2.36	2.38	2.32	2.38	2.38	-	5,954,000
Oct 22, 2025	2.35	2.38	2.35	2.38	2.38	0.42%	1,366,785
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%	5,689,000
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%	14,374,438
Oct 10, 2025	2.29	2.43	2.29	2.41	2.41	4.33%	15,635,347
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
Sep 19, 2025	2.42	2.42	2.37	2.40	2.40	-0.83%	4,554,000
Sep 18, 2025	2.43	2.45	2.39	2.42	2.42	-2.02%	3,114,000
Sep 17, 2025	2.46	2.47	2.43	2.47	2.47	-	4,102,000
Sep 16, 2025	2.40	2.47	2.39	2.47	2.47	2.07%	5,144,000
Sep 15, 2025	2.46	2.46	2.41	2.42	2.42	-1.63%	5,543,000
Sep 12, 2025	2.45	2.47	2.43	2.46	2.46	-0.40%	2,402,000
Sep 11, 2025	2.38	2.49	2.38	2.47	2.47	2.49%	8,943,407
Sep 10, 2025	2.38	2.43	2.38	2.41	2.41	-	5,652,000
Sep 9, 2025	2.39	2.43	2.38	2.41	2.41	0.84%	6,888,000
Sep 8, 2025	2.39	2.41	2.37	2.39	2.39	-	4,565,317
Sep 5, 2025	2.34	2.39	2.32	2.39	2.39	2.14%	2,705,077
Sep 4, 2025	2.36	2.36	2.31	2.34	2.34	-1.27%	3,060,000
Sep 3, 2025	2.37	2.40	2.34	2.37	2.37	-	2,904,000
Sep 2, 2025	2.43	2.43	2.36	2.37	2.37	-2.47%	4,842,000
Sep 1, 2025	2.44	2.46	2.41	2.43	2.43	-0.41%	3,930,768