Dalian BIO-CHEM Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	10.19	10.32	10.03	10.11	10.11	-3.53%	6,900,200
Nov 5, 2026	10.26	10.59	10.18	10.48	10.48	2.04%	8,918,440
Nov 4, 2026	9.88	10.34	9.75	10.27	10.27	4.26%	15,637,470
Nov 3, 2026	10.05	10.18	9.78	9.85	9.85	-2.67%	8,443,344
Nov 2, 2026	10.09	10.27	10.00	10.12	10.12	0.30%	10,186,948
Oct 30, 2026	9.80	10.41	9.78	10.09	10.09	-0.39%	14,897,103
Oct 29, 2026	10.59	10.59	10.09	10.13	10.13	-4.34%	10,266,900
Oct 28, 2026	10.19	10.73	10.08	10.59	10.59	6.75%	18,377,583
Oct 27, 2026	10.24	10.44	9.90	9.92	9.92	-3.13%	8,718,600
Oct 26, 2026	10.33	10.49	10.13	10.24	10.24	-1.54%	10,080,603
Oct 23, 2026	9.98	10.45	9.38	10.40	10.40	3.07%	16,050,719
Oct 22, 2026	10.55	10.71	10.01	10.09	10.09	-5.35%	14,524,759
Oct 21, 2026	11.33	11.37	10.56	10.66	10.66	-5.33%	16,387,739
Oct 20, 2026	11.26	11.46	11.18	11.26	11.26	-	10,344,015
Oct 19, 2026	11.39	11.61	11.04	11.26	11.26	-1.49%	12,911,140
Oct 16, 2026	11.73	11.85	11.31	11.43	11.43	-2.14%	12,190,140
Oct 15, 2026	12.20	12.25	11.56	11.68	11.68	-5.58%	13,307,983
Oct 14, 2026	12.01	12.96	11.80	12.37	12.37	2.57%	16,664,160
Oct 13, 2026	12.00	12.26	11.54	12.06	12.06	-0.58%	12,274,170
Oct 12, 2026	11.98	12.24	11.80	12.13	12.13	1.08%	10,010,500
Oct 9, 2026	12.43	12.43	11.49	12.00	12.00	-1.56%	11,980,720
Oct 8, 2026	12.27	12.80	12.09	12.19	12.19	-0.57%	10,600,680
Sep 30, 2026	12.20	12.50	12.16	12.26	12.26	0.57%	5,295,912
Sep 29, 2026	12.00	12.34	11.93	12.19	12.19	1.33%	5,543,554
Sep 28, 2026	12.43	12.49	11.80	12.03	12.03	-4.14%	8,805,644
Sep 24, 2026	12.79	12.88	12.54	12.55	12.55	-2.26%	5,790,320
Sep 23, 2026	13.01	13.04	12.82	12.84	12.84	-1.15%	6,548,500
Sep 22, 2026	13.30	13.46	12.92	12.99	12.99	-2.18%	11,680,322
Sep 21, 2026	12.98	13.47	12.91	13.28	13.28	2.87%	13,664,719
Sep 18, 2026	12.42	13.30	12.41	12.91	12.91	4.70%	18,065,018
Sep 17, 2026	12.39	12.81	12.26	12.33	12.33	-1.12%	8,449,832
Sep 16, 2026	12.14	12.49	11.98	12.47	12.47	2.80%	10,879,919
Sep 15, 2026	12.14	12.62	12.05	12.13	12.13	0.25%	9,969,790
Sep 14, 2026	12.21	12.26	11.90	12.10	12.10	-1.22%	7,469,200
Sep 11, 2026	12.63	12.63	11.91	12.25	12.25	-4.00%	10,629,700
Sep 10, 2026	13.17	13.31	12.72	12.76	12.76	-4.35%	10,601,162
Sep 9, 2026	13.78	14.12	13.33	13.34	13.34	-3.19%	12,610,586
Sep 8, 2026	13.20	14.10	13.14	13.78	13.78	4.39%	17,242,688
Sep 7, 2026	13.02	13.38	13.00	13.20	13.20	1.30%	7,609,400
Sep 4, 2026	13.29	13.58	12.92	13.03	13.03	-1.96%	9,921,240
Sep 3, 2026	13.47	13.52	13.17	13.29	13.29	-0.82%	7,175,400
Sep 2, 2026	13.35	13.48	13.18	13.40	13.40	-0.81%	7,864,922
Sep 1, 2026	13.43	13.78	13.40	13.51	13.51	0.30%	12,222,715
Aug 31, 2026	13.68	13.78	13.20	13.47	13.47	-2.74%	13,181,700
Aug 28, 2026	13.81	13.95	13.68	13.85	13.85	0.22%	13,380,300
Aug 27, 2026	13.49	13.88	13.32	13.82	13.82	1.39%	23,161,380
Aug 26, 2026	13.80	13.95	13.40	13.63	13.63	-1.02%	28,699,380
Aug 25, 2026	12.41	13.77	12.40	13.77	13.77	9.98%	11,666,176
Aug 24, 2026	12.65	13.05	12.34	12.52	12.52	-1.03%	8,161,020
Aug 21, 2026	12.33	12.79	12.14	12.65	12.65	2.26%	10,358,846