Dalian BIO-CHEM Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	30.66	31.75	30.66	31.32	31.32	2.19%	16,407,160
Jan 29, 2026	32.99	33.28	30.51	30.65	30.65	-7.76%	27,412,810
Jan 28, 2026	34.17	34.25	32.60	33.23	33.23	-2.49%	18,475,060
Jan 27, 2026	35.16	35.32	33.26	34.08	34.08	-3.07%	20,510,890
Jan 26, 2026	36.00	36.89	34.90	35.16	35.16	-3.01%	21,120,030
Jan 23, 2026	37.18	37.85	35.31	36.25	36.25	-2.66%	35,737,810
Jan 22, 2026	38.98	38.98	36.89	37.24	37.24	-2.33%	41,926,730
Jan 21, 2026	34.15	38.13	34.12	38.13	38.13	10.01%	38,459,140
Jan 20, 2026	35.76	35.90	34.26	34.66	34.66	-3.45%	18,887,910
Jan 19, 2026	34.40	36.75	34.35	35.90	35.90	4.97%	33,146,460
Jan 16, 2026	33.50	34.21	32.31	34.20	34.20	4.78%	26,896,760
Jan 15, 2026	29.45	32.64	29.01	32.64	32.64	10.01%	31,527,930
Jan 14, 2026	29.88	30.30	29.46	29.67	29.67	-0.70%	11,071,483
Jan 13, 2026	30.34	30.53	29.60	29.88	29.88	-2.83%	16,954,190
Jan 12, 2026	31.95	31.98	30.49	30.75	30.75	-3.70%	20,049,240
Jan 9, 2026	32.32	32.50	31.72	31.93	31.93	-1.87%	12,487,180
Jan 8, 2026	32.05	32.80	31.78	32.54	32.54	1.43%	11,761,143
Jan 7, 2026	31.81	32.51	31.41	32.08	32.08	0.85%	12,265,538
Jan 6, 2026	32.30	32.50	31.60	31.81	31.81	-1.70%	10,631,580
Jan 5, 2026	32.33	33.22	32.25	32.36	32.36	0.43%	10,781,290
Dec 31, 2025	31.82	32.58	31.68	32.22	32.22	0.72%	10,131,516
Dec 30, 2025	31.68	32.22	31.30	31.99	31.99	0.98%	8,889,808
Dec 29, 2025	31.76	32.28	30.85	31.68	31.68	1.38%	12,045,720
Dec 26, 2025	30.00	31.40	29.95	31.25	31.25	3.99%	13,265,730
Dec 25, 2025	30.44	30.76	30.00	30.05	30.05	-1.67%	8,037,661
Dec 24, 2025	29.40	30.88	29.40	30.56	30.56	4.66%	12,112,210
Dec 23, 2025	30.78	30.78	28.98	29.20	29.20	-5.29%	16,456,730
Dec 22, 2025	30.75	31.39	30.73	30.83	30.83	0.46%	7,570,900
Dec 19, 2025	31.00	31.00	30.26	30.69	30.69	-0.36%	6,425,484
Dec 18, 2025	30.66	31.25	30.66	30.80	30.80	-0.39%	6,651,374
Dec 17, 2025	31.19	31.24	30.52	30.92	30.92	0.85%	9,060,408
Dec 16, 2025	30.25	31.21	28.96	30.66	30.66	0.36%	20,610,890
Dec 15, 2025	33.63	33.63	30.55	30.55	30.55	-9.99%	24,678,390
Dec 12, 2025	34.01	34.51	33.71	33.94	33.94	-0.18%	9,417,029
Dec 11, 2025	35.27	35.37	33.83	34.00	34.00	-1.99%	12,892,790
Dec 10, 2025	34.20	34.95	33.70	34.69	34.69	-0.03%	9,592,282
Dec 9, 2025	33.25	35.20	33.06	34.70	34.70	4.39%	18,844,760
Dec 8, 2025	31.71	33.70	31.70	33.24	33.24	4.86%	15,432,000
Dec 5, 2025	32.30	32.42	31.10	31.70	31.70	-1.12%	8,817,375
Dec 4, 2025	32.77	33.00	31.94	32.06	32.06	-2.55%	8,510,948
Dec 3, 2025	32.15	33.75	31.81	32.90	32.90	2.65%	16,271,930
Dec 2, 2025	32.00	32.41	31.56	32.05	32.05	0.56%	7,132,668
Dec 1, 2025	33.75	33.82	31.80	31.87	31.87	-5.57%	17,675,080
Nov 28, 2025	33.61	34.39	33.50	33.75	33.75	0.18%	15,270,420
Nov 27, 2025	32.00	34.36	32.00	33.69	33.69	7.84%	28,556,238
Nov 26, 2025	31.66	31.86	30.82	31.24	31.24	-1.51%	12,419,816
Nov 25, 2025	32.00	32.15	30.89	31.72	31.72	-0.35%	16,762,230
Nov 24, 2025	31.00	32.25	31.00	31.83	31.83	3.34%	13,604,890
Nov 21, 2025	31.50	32.23	30.40	30.80	30.80	-3.54%	17,464,290
Nov 20, 2025	32.87	33.33	31.86	31.93	31.93	-1.48%	11,646,140