Dalian BIO-CHEM Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	11,666,170
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
Aug 20, 2026	12.54	12.65	12.32	12.37	12.37	-0.96%	7,632,619
Aug 19, 2026	13.35	13.48	12.40	12.49	12.49	-7.28%	13,590,500
Aug 18, 2026	13.57	13.95	13.45	13.47	13.47	-1.54%	12,999,282
Aug 17, 2026	13.38	13.98	13.03	13.68	13.68	1.71%	17,669,023
Aug 14, 2026	13.65	13.75	13.34	13.45	13.45	-1.03%	6,098,120
Aug 13, 2026	13.92	13.98	13.55	13.59	13.59	-2.37%	6,580,854
Aug 12, 2026	13.76	14.08	13.71	13.92	13.92	1.16%	5,690,342
Aug 11, 2026	13.93	13.96	13.67	13.76	13.76	-1.22%	5,985,616
Aug 10, 2026	13.90	14.15	13.65	13.93	13.93	0.43%	8,953,156
Aug 7, 2026	13.58	13.91	13.28	13.87	13.87	2.29%	12,351,062
Aug 6, 2026	13.70	13.95	13.38	13.56	13.56	-1.53%	11,046,798
Aug 5, 2026	13.40	13.80	13.30	13.77	13.77	2.76%	9,909,300
Aug 4, 2026	12.89	13.52	12.75	13.40	13.40	4.28%	10,804,223
Aug 3, 2026	12.95	13.60	12.60	12.85	12.85	2.15%	12,930,826
Jul 31, 2026	12.52	13.10	12.44	12.58	12.58	3.62%	16,427,020
Jul 30, 2026	12.49	12.72	12.11	12.14	12.14	-2.80%	10,349,244
Jul 29, 2026	12.06	12.65	11.85	12.49	12.49	0.16%	13,881,830
Jul 28, 2026	12.80	13.13	12.43	12.47	12.47	-1.50%	14,149,840
Jul 27, 2026	11.91	12.68	11.91	12.66	12.66	5.50%	12,866,665
Jul 24, 2026	12.39	12.40	11.98	12.00	12.00	-2.91%	7,285,100
Jul 23, 2026	12.00	12.48	11.89	12.36	12.36	3.00%	9,493,100
Jul 22, 2026	12.16	12.40	11.94	12.00	12.00	-2.12%	14,128,126
Jul 21, 2026	11.70	12.29	11.18	12.26	12.26	5.24%	18,992,947
Jul 20, 2026	12.26	12.59	11.42	11.65	11.65	-5.67%	20,661,782
Jul 17, 2026	13.35	13.36	12.25	12.35	12.35	-7.00%	13,828,786
Jul 16, 2026	13.59	13.78	13.20	13.28	13.28	-3.07%	9,263,979
Jul 15, 2026	13.61	14.16	13.42	13.70	13.70	0.74%	11,351,038
Jul 14, 2026	13.78	13.88	13.22	13.60	13.60	-1.02%	11,643,820
Jul 13, 2026	14.81	14.88	13.71	13.74	13.74	-7.54%	11,754,328
Jul 10, 2026	14.79	15.55	14.67	14.86	14.86	1.16%	14,630,520
Jul 9, 2026	14.31	14.90	14.15	14.69	14.69	2.66%	14,350,020
Jul 8, 2026	15.13	15.14	14.23	14.31	14.31	-4.85%	12,084,610
Jul 7, 2026	15.91	15.91	15.02	15.04	15.04	-6.58%	13,982,090
Jul 6, 2026	16.84	16.91	15.91	16.10	16.10	-2.42%	16,761,292
Jul 3, 2026	18.22	18.22	16.45	16.50	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