Skip to main content
logo
Dalian BIO-CHEM Company Limited (SHA:603360)
China flag China · Delayed Price · Currency is CNY
36.23
-0.06 (-0.17%)
Nov 17, 2025, 3:00 PM CST

Dalian BIO-CHEM Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202534.5637.0034.0036.2936.295.01%22,628,664
Nov 13, 202534.2135.8134.0134.5634.56-0.09%21,763,622
Nov 12, 202533.0034.8832.5234.5934.594.22%18,212,034
Nov 11, 202532.0533.9931.6133.1933.194.90%20,152,830
Nov 10, 202531.8032.8031.4031.6431.64-1.12%13,323,249
Nov 7, 202531.2432.6530.9032.0032.001.11%14,395,797
Nov 6, 202531.1531.8930.5131.6531.651.87%15,647,175
Nov 5, 202531.4531.4530.4031.0731.07-1.37%15,581,100
Nov 4, 202532.8133.5031.2131.5031.50-4.46%26,977,084
Nov 3, 202530.1132.9729.5332.9732.9710.01%30,879,597
Oct 31, 202529.5030.2328.5729.9729.972.18%15,702,283
Oct 30, 202528.8930.4628.4029.3329.330.38%21,587,930
Oct 29, 202528.9429.3828.3329.2229.221.46%13,123,716
Oct 28, 202529.1029.4028.3628.8028.80-1.23%13,981,812
Oct 27, 202528.7230.0028.4129.1629.162.71%24,062,190
Oct 24, 202527.8528.6027.7028.3928.391.94%17,463,748
Oct 23, 202527.3227.9426.5027.8527.851.53%14,395,123
Oct 22, 202526.7827.9826.4127.4327.433.16%20,347,868
Oct 21, 202526.2526.8925.7026.5926.592.66%13,300,351
Oct 20, 202525.9826.6425.5625.9025.901.93%9,269,248
Oct 17, 202526.3026.5825.2825.4125.41-3.60%11,392,206
Oct 16, 202527.3727.3726.2226.3626.36-3.27%10,345,341
Oct 15, 202526.9527.4725.8527.2527.252.71%15,282,378
Oct 14, 202528.1128.4026.4226.5326.53-5.11%21,651,326
Oct 13, 202526.8028.6626.8027.9627.961.64%28,655,057
Oct 10, 202526.3328.1825.5027.5127.514.01%34,273,583
Oct 9, 202525.0026.8524.6026.4526.458.36%33,179,132
Sep 30, 202525.3125.5024.2024.4124.41-1.13%12,003,656
Sep 29, 202524.8824.9724.4024.6924.69-0.80%10,385,842
Sep 26, 202525.4725.7524.7124.8924.89-2.55%13,719,828
Sep 25, 202526.5526.5525.4225.5425.54-3.22%17,317,708
Sep 24, 202525.3126.5925.1326.3926.395.10%20,710,139
Sep 23, 202525.5926.0224.5025.1125.11-2.07%14,914,372
Sep 22, 202527.0027.0425.5625.6425.64-4.79%24,334,958
Sep 19, 202525.6027.8025.2226.9326.935.90%34,449,670
Sep 18, 202524.9626.3824.5625.4325.432.21%25,130,220
Sep 17, 202525.1025.4924.7924.8824.880.16%13,350,395
Sep 16, 202525.5025.5724.4024.8424.84-2.74%17,234,499
Sep 15, 202526.0426.5025.4925.5425.54-21,639,941
Sep 12, 202525.0026.1024.7825.5425.541.35%16,165,823
Sep 11, 202524.6525.4424.1825.2025.202.56%15,012,122
Sep 10, 202524.9425.1624.5024.5724.57-1.64%10,361,587
Sep 9, 202525.7025.8224.8224.9824.98-2.54%11,258,967
Sep 8, 202524.6426.4024.6425.6325.634.23%21,881,996
Sep 5, 202524.2524.7023.8524.5924.592.89%12,187,662
Sep 4, 202525.0525.5523.5123.9023.90-4.13%19,133,164
Sep 3, 202525.5125.9824.7924.9324.93-1.38%18,160,204
Sep 2, 202526.6426.8424.8825.2825.28-4.71%30,453,430
Sep 1, 202526.6827.8926.2526.5326.530.68%29,670,224
Aug 29, 202525.4126.4224.6026.3526.353.54%36,143,846