Dalian BIO-CHEM Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	18.22	18.22	16.45	16.50	-	-9.24%	30,538,740
Jul 2, 2026	17.69	18.95	16.94	18.18	18.18	1.51%	39,764,199
Jul 1, 2026	16.27	17.91	16.04	17.91	17.91	10.01%	25,260,310
Jun 30, 2026	15.69	16.40	15.53	16.28	16.28	2.39%	11,049,169
Jun 29, 2026	15.97	16.30	15.53	15.90	15.90	-1.06%	15,063,920
Jun 26, 2026	16.26	16.63	15.85	16.07	16.07	-1.17%	17,758,457
Jun 25, 2026	17.48	17.60	16.00	16.26	16.26	-7.98%	26,639,206
Jun 24, 2026	18.17	19.18	17.20	17.67	17.67	-2.11%	24,566,305
Jun 23, 2026	17.99	18.88	17.81	18.05	18.05	-0.55%	13,657,405
Jun 22, 2026	18.59	19.21	17.22	18.15	18.15	-3.30%	21,726,188
Jun 18, 2026	18.75	19.00	18.20	18.77	18.77	-0.58%	13,761,798
Jun 17, 2026	19.10	19.45	18.64	18.88	18.88	-1.26%	14,145,432
Jun 16, 2026	19.15	19.35	18.95	19.12	19.12	-0.78%	11,815,823
Jun 15, 2026	18.91	19.46	18.70	19.27	19.27	2.34%	13,791,560
Jun 12, 2026	19.52	19.84	18.77	18.83	18.83	-2.94%	15,496,000
Jun 11, 2026	19.57	20.16	19.30	19.40	19.40	-3.05%	12,704,220
Jun 10, 2026	19.71	21.00	19.38	20.01	20.01	3.30%	25,174,240
Jun 9, 2026	19.25	19.72	18.63	19.37	19.37	2.49%	16,465,908
Jun 8, 2026	19.91	20.29	18.77	18.90	18.90	-6.53%	21,970,700
Jun 5, 2026	18.20	20.22	17.61	20.22	20.22	10.01%	26,257,780
Jun 4, 2026	18.45	19.10	17.91	18.38	18.38	-1.18%	22,202,800
Jun 3, 2026	19.18	19.99	18.33	18.60	18.60	-3.93%	23,123,390
Jun 2, 2026	20.36	20.48	18.95	19.36	19.36	-4.91%	21,135,090
Jun 1, 2026	21.28	21.33	20.30	20.36	20.36	-5.08%	17,013,870
May 29, 2026	23.05	23.25	21.34	21.45	21.45	-6.58%	20,390,740
May 28, 2026	24.44	24.80	22.85	22.96	22.96	-6.06%	23,504,510
May 27, 2026	26.11	26.68	24.38	24.44	24.44	-7.35%	32,106,100
May 26, 2026	26.54	27.99	25.72	26.38	26.38	2.97%	44,948,650
May 25, 2026	23.17	25.62	22.45	25.62	25.62	10.00%	33,635,150
May 22, 2026	23.97	24.30	23.00	23.29	23.29	-1.02%	17,502,300
May 21, 2026	24.58	25.35	23.43	23.53	23.53	-2.37%	24,178,070
May 20, 2026	23.52	24.85	23.52	24.10	24.10	0.42%	26,979,540
May 19, 2026	23.11	24.04	22.65	24.00	24.00	6.43%	43,068,010
May 18, 2026	21.60	22.55	21.44	22.55	22.55	10.00%	17,778,340
May 15, 2026	21.74	21.95	20.31	20.50	20.50	-6.61%	21,302,370
May 14, 2026	21.34	22.65	20.62	21.95	21.95	3.54%	28,295,350
May 13, 2026	19.85	21.45	19.40	21.20	21.20	6.75%	21,976,150
May 12, 2026	19.86	20.61	19.11	19.86	19.86	0.30%	24,576,570
May 11, 2026	21.21	21.29	19.45	19.80	19.80	-5.49%	28,373,090
May 8, 2026	21.20	21.47	20.76	20.95	20.95	-1.18%	14,446,840
May 7, 2026	21.92	21.92	20.93	21.20	21.20	-3.28%	20,632,580
May 6, 2026	22.66	22.80	21.22	21.92	21.92	-3.27%	31,140,010
Apr 30, 2026	20.63	22.66	20.49	22.66	22.66	10.00%	42,958,610
Apr 29, 2026	18.50	20.95	18.50	20.60	20.60	0.24%	54,416,730
Apr 28, 2026	20.55	20.55	20.55	20.55	20.55	-9.99%	1,950,100
Apr 27, 2026	23.17	23.39	22.55	22.83	22.83	-1.55%	11,584,050
Apr 24, 2026	23.24	23.65	23.01	23.19	23.19	-1.36%	5,940,532
Apr 23, 2026	23.74	23.93	22.95	23.51	23.51	-1.01%	11,687,660
Apr 22, 2026	23.89	24.00	23.53	23.75	23.75	-0.59%	10,862,300
Apr 21, 2026	24.15	24.44	23.40	23.89	23.89	-0.54%	13,958,030