China BlueChemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	2.10	2.10	2.07	2.10	-	-	497,389
Jul 14, 2026	2.02	2.11	2.02	2.10	2.10	2.44%	5,212,000
Jul 13, 2026	2.03	2.05	2.01	2.05	2.05	0.49%	5,197,271
Jul 10, 2026	2.02	2.06	2.00	2.04	2.04	-	1,868,000
Jul 9, 2026	2.06	2.07	2.01	2.04	2.04	-1.92%	3,309,384
Jul 8, 2026	2.05	2.09	2.03	2.08	2.08	1.96%	2,520,000
Jul 7, 2026	2.05	2.06	2.03	2.04	2.04	-0.49%	2,932,000
Jul 6, 2026	2.09	2.10	2.05	2.05	2.05	-1.91%	3,742,000
Jul 3, 2026	2.01	2.13	2.00	2.09	2.09	5.03%	20,611,277
Jul 2, 2026	2.02	2.05	1.99	1.99	1.99	-1.00%	3,082,100
Jun 30, 2026	2.03	2.03	1.96	2.01	2.01	-0.50%	20,872,100
Jun 29, 2026	2.02	2.04	2.00	2.02	2.02	-	2,834,000
Jun 26, 2026	2.02	2.04	1.98	2.02	2.02	-0.98%	4,396,000
Jun 25, 2026	2.06	2.06	2.01	2.04	2.04	-1.45%	3,318,000
Jun 24, 2026	2.06	2.08	2.02	2.07	2.07	-	3,918,000
Jun 23, 2026	2.12	2.13	2.05	2.07	2.07	-1.43%	2,808,000
Jun 22, 2026	2.05	2.13	2.05	2.10	2.10	1.94%	10,568,000
Jun 18, 2026	2.14	2.14	2.05	2.06	2.06	-3.29%	9,302,000
Jun 17, 2026	2.17	2.20	2.12	2.13	2.13	-1.39%	3,650,000
Jun 16, 2026	2.22	2.22	2.15	2.16	2.16	-3.57%	2,592,000
Jun 15, 2026	2.22	2.28	2.22	2.24	2.24	0.90%	2,800,000
Jun 12, 2026	2.20	2.26	2.17	2.22	2.22	1.37%	4,402,000
Jun 11, 2026	2.22	2.23	2.18	2.19	2.19	-1.35%	4,370,000
Jun 10, 2026	2.23	2.23	2.18	2.22	2.22	0.91%	4,806,000
Jun 9, 2026	2.19	2.25	2.16	2.20	2.20	1.38%	5,624,478
Jun 8, 2026	2.18	2.20	2.15	2.17	2.17	-1.81%	5,638,000
Jun 5, 2026	2.26	2.27	2.20	2.21	2.21	-2.64%	3,376,000
Jun 4, 2026	2.26	2.27	2.23	2.27	2.27	0.89%	5,676,514
Jun 3, 2026	2.24	2.27	2.23	2.25	2.25	-	3,960,000
Jun 2, 2026	2.29	2.29	2.20	2.25	2.25	-1.75%	6,522,000
Jun 1, 2026	2.20	2.29	2.18	2.29	2.29	5.45%	8,674,479
May 29, 2026	2.37	2.39	2.30	2.30	2.17	-1.29%	13,116,000
May 28, 2026	2.38	2.38	2.29	2.33	2.20	-0.43%	10,156,980
May 27, 2026	2.41	2.45	2.32	2.34	2.21	-2.09%	14,384,000
May 26, 2026	2.45	2.45	2.32	2.39	2.26	-2.85%	10,548,000
May 22, 2026	2.50	2.54	2.42	2.46	2.32	-0.40%	4,798,000
May 21, 2026	2.48	2.52	2.47	2.47	2.33	-0.40%	3,524,000
May 20, 2026	2.50	2.51	2.47	2.48	2.34	-	3,542,000
May 19, 2026	2.51	2.51	2.45	2.48	2.34	-1.59%	8,218,000
May 18, 2026	2.54	2.54	2.50	2.52	2.38	-1.56%	3,756,000
May 15, 2026	2.60	2.62	2.54	2.56	2.42	-1.92%	3,592,000
May 14, 2026	2.67	2.69	2.59	2.61	2.46	-2.97%	16,964,000
May 13, 2026	2.66	2.70	2.66	2.69	2.54	1.13%	6,749,074
May 12, 2026	2.69	2.74	2.65	2.66	2.51	-0.75%	7,762,000
May 11, 2026	2.72	2.73	2.67	2.68	2.53	-	3,066,000
May 8, 2026	2.72	2.78	2.66	2.68	2.53	-1.11%	4,714,000
May 7, 2026	2.75	2.75	2.66	2.71	2.56	-0.37%	10,416,000
May 6, 2026	2.83	2.79	2.69	2.72	2.57	-3.89%	14,846,000
May 5, 2026	2.84	2.84	2.78	2.83	2.67	-	2,912,000
May 4, 2026	2.73	2.83	2.70	2.83	2.67	5.20%	11,094,280