Dalian BIO-CHEM Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	28.71	28.90	28.27	28.71	-	-	5,180,770
Feb 26, 2026	29.43	29.43	28.60	28.71	28.71	-2.35%	11,131,980
Feb 25, 2026	29.40	29.98	29.24	29.40	29.40	-1.18%	9,525,820
Feb 24, 2026	28.76	29.97	28.37	29.75	29.75	4.79%	12,754,460
Feb 13, 2026	28.47	29.02	28.27	28.39	28.39	0.35%	8,706,684
Feb 12, 2026	28.27	28.57	28.10	28.29	28.29	-0.32%	8,757,448
Feb 11, 2026	28.25	29.28	28.25	28.38	28.38	0.67%	11,183,541
Feb 10, 2026	28.89	28.90	28.09	28.19	28.19	-3.39%	14,243,720
Feb 9, 2026	30.51	30.62	28.00	29.18	29.18	-4.20%	30,935,070
Feb 6, 2026	30.62	31.10	30.28	30.46	30.46	-1.77%	10,422,801
Feb 5, 2026	30.18	31.49	30.00	31.01	31.01	2.75%	12,390,119
Feb 4, 2026	30.84	31.15	30.13	30.18	30.18	-2.46%	9,948,428
Feb 3, 2026	30.45	31.17	30.15	30.94	30.94	2.45%	9,507,884
Feb 2, 2026	30.71	31.31	30.08	30.20	30.20	-3.58%	13,991,780
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