China BlueChemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	2.75	2.75	2.66	2.71	2.71	-0.37%	10,416,000
May 6, 2026	2.83	2.79	2.69	2.72	2.72	-3.89%	14,846,000
May 5, 2026	2.84	2.84	2.78	2.83	2.83	-	2,912,000
May 4, 2026	2.73	2.83	2.70	2.83	2.83	5.20%	11,094,280
Apr 30, 2026	2.77	2.77	2.67	2.69	2.69	-3.24%	5,174,000
Apr 29, 2026	2.65	2.79	2.65	2.78	2.78	4.51%	6,545,465
Apr 28, 2026	2.65	2.67	2.61	2.66	2.66	0.38%	3,382,263
Apr 27, 2026	2.69	2.69	2.63	2.65	2.65	-0.38%	4,898,000
Apr 24, 2026	2.64	2.69	2.64	2.66	2.66	-	4,756,000
Apr 23, 2026	2.65	2.67	2.60	2.66	2.66	0.38%	6,978,000
Apr 22, 2026	2.69	2.69	2.62	2.65	2.65	-1.49%	5,772,000
Apr 21, 2026	2.64	2.69	2.61	2.69	2.69	0.37%	6,614,000
Apr 20, 2026	2.65	2.69	2.61	2.68	2.68	-	4,518,000
Apr 17, 2026	2.74	2.74	2.64	2.68	2.68	-2.19%	8,584,000
Apr 16, 2026	2.78	2.82	2.73	2.74	2.74	-1.08%	7,369,313
Apr 15, 2026	2.80	2.83	2.70	2.77	2.77	-1.42%	14,698,000
Apr 14, 2026	2.74	2.84	2.71	2.81	2.81	2.93%	16,240,000
Apr 13, 2026	2.80	2.80	2.71	2.73	2.73	-2.50%	5,544,000
Apr 10, 2026	2.91	2.91	2.76	2.80	2.80	-1.06%	8,705,517
Apr 9, 2026	2.93	2.93	2.82	2.83	2.83	-2.41%	5,662,000
Apr 8, 2026	2.86	2.92	2.80	2.90	2.90	1.75%	13,233,080
Apr 2, 2026	2.89	2.89	2.80	2.85	2.85	-	9,763,171
Apr 1, 2026	2.73	2.92	2.70	2.85	2.85	3.64%	26,092,000
Mar 31, 2026	2.91	2.91	2.71	2.75	2.75	-5.50%	19,536,020
Mar 30, 2026	2.93	2.97	2.88	2.91	2.91	0.69%	20,626,000
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