China BlueChemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	2.43	2.44	2.34	2.35	2.35	-4.08%	3,708,000
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
Aug 29, 2025	2.38	2.46	2.38	2.44	2.44	1.67%	4,372,000
Aug 28, 2025	2.37	2.43	2.37	2.40	2.40	-	11,850,000
Aug 27, 2025	2.41	2.44	2.36	2.40	2.40	-1.64%	9,226,081
Aug 26, 2025	2.50	2.51	2.41	2.44	2.44	-2.40%	12,098,540
Aug 25, 2025	2.33	2.50	2.33	2.50	2.50	7.30%	23,726,000
Aug 22, 2025	2.26	2.38	2.26	2.33	2.33	4.02%	18,094,913
Aug 21, 2025	2.19	2.26	2.19	2.24	2.24	1.36%	10,808,000
Aug 20, 2025	2.17	2.24	2.15	2.21	2.21	1.84%	11,878,465
Aug 19, 2025	2.18	2.20	2.16	2.17	2.17	-1.36%	3,024,000
Aug 18, 2025	2.20	2.23	2.18	2.20	2.20	-	6,011,258
Aug 15, 2025	2.20	2.20	2.17	2.20	2.20	-	2,024,000
Aug 14, 2025	2.20	2.23	2.18	2.20	2.20	0.46%	2,486,000
Aug 13, 2025	2.20	2.24	2.17	2.19	2.19	1.39%	3,358,000
Aug 12, 2025	2.15	2.20	2.15	2.16	2.16	-	1,978,000
Aug 11, 2025	2.15	2.18	2.12	2.16	2.16	0.47%	2,868,000
Aug 8, 2025	2.14	2.17	2.14	2.15	2.15	-	1,254,000
Aug 7, 2025	2.15	2.15	2.12	2.15	2.15	0.94%	2,026,000