China BlueChemical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	2.14	2.14	2.05	2.06	-	-3.29%	5,614,000
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
Apr 30, 2026	2.77	2.77	2.67	2.69	2.54	-3.24%	5,174,000
Apr 29, 2026	2.65	2.79	2.65	2.78	2.62	4.51%	6,545,465
Apr 28, 2026	2.65	2.67	2.61	2.66	2.51	0.38%	3,382,263
Apr 27, 2026	2.69	2.69	2.63	2.65	2.50	-0.38%	4,898,000
Apr 24, 2026	2.64	2.69	2.64	2.66	2.51	-	4,756,000
Apr 23, 2026	2.65	2.67	2.60	2.66	2.51	0.38%	6,978,000
Apr 22, 2026	2.69	2.69	2.62	2.65	2.50	-1.49%	5,772,000
Apr 21, 2026	2.64	2.69	2.61	2.69	2.54	0.37%	6,614,000
Apr 20, 2026	2.65	2.69	2.61	2.68	2.53	-	4,518,000
Apr 17, 2026	2.74	2.74	2.64	2.68	2.53	-2.19%	8,584,000
Apr 16, 2026	2.78	2.82	2.73	2.74	2.59	-1.08%	7,369,313
Apr 15, 2026	2.80	2.83	2.70	2.77	2.62	-1.42%	14,698,000
Apr 14, 2026	2.74	2.84	2.71	2.81	2.65	2.93%	16,240,000
Apr 13, 2026	2.80	2.80	2.71	2.73	2.58	-2.50%	5,544,000
Apr 10, 2026	2.91	2.91	2.76	2.80	2.64	-1.06%	8,705,517
Apr 9, 2026	2.93	2.93	2.82	2.83	2.67	-2.41%	5,662,000
Apr 8, 2026	2.86	2.92	2.80	2.90	2.74	1.75%	13,233,080