Skip to main content
logo
Dalian BIO-CHEM Company Limited (SHA:603360)
China flag China · Delayed Price · Currency is CNY
23.53
-0.57 (-2.37%)
May 21, 2026, 3:00 PM CST

Dalian BIO-CHEM Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202624.5825.1024.1024.81-2.95%8,820,110
May 20, 202623.5224.8523.5224.1024.100.42%26,979,540
May 19, 202623.1124.0422.6524.0024.006.43%43,068,010
May 18, 202621.6022.5521.4422.5522.5510.00%17,778,340
May 15, 202621.7421.9520.3120.5020.50-6.61%21,302,370
May 14, 202621.3422.6520.6221.9521.953.54%28,295,350
May 13, 202619.8521.4519.4021.2021.206.75%21,976,150
May 12, 202619.8620.6119.1119.8619.860.30%24,576,570
May 11, 202621.2121.2919.4519.8019.80-5.49%28,373,090
May 8, 202621.2021.4720.7620.9520.95-1.18%14,446,840
May 7, 202621.9221.9220.9321.2021.20-3.28%20,632,580
May 6, 202622.6622.8021.2221.9221.92-3.27%31,140,010
Apr 30, 202620.6322.6620.4922.6622.6610.00%42,958,610
Apr 29, 202618.5020.9518.5020.6020.600.24%54,416,730
Apr 28, 202620.5520.5520.5520.5520.55-9.99%1,950,100
Apr 27, 202623.1723.3922.5522.8322.83-1.55%11,584,050
Apr 24, 202623.2423.6523.0123.1923.19-1.36%5,940,532
Apr 23, 202623.7423.9322.9523.5123.51-1.01%11,687,660
Apr 22, 202623.8924.0023.5323.7523.75-0.59%10,862,300
Apr 21, 202624.1524.4423.4023.8923.89-0.54%13,958,030
Apr 20, 202626.6626.7524.0224.0224.02-10.00%31,977,870
Apr 17, 202626.5427.1226.1626.6926.690.68%7,156,430
Apr 16, 202626.3726.7426.1026.5126.510.42%8,238,882
Apr 15, 202627.2027.2126.1326.4026.40-2.15%10,547,680
Apr 14, 202626.5627.7826.5326.9826.981.81%11,585,460
Apr 13, 202626.5326.9626.1026.5026.50-1.71%6,907,216
Apr 10, 202627.4627.5026.9226.9626.96-0.92%7,191,173
Apr 9, 202627.2928.1027.0227.2127.21-1.23%11,422,730
Apr 8, 202626.8927.7526.8627.5527.555.43%11,191,760
Apr 7, 202626.3427.0726.1226.1326.13-0.80%6,536,913
Apr 3, 202626.8926.9826.1126.3426.34-1.64%6,640,591
Apr 2, 202627.5127.8826.6226.7826.78-3.22%7,417,043
Apr 1, 202627.3527.7827.0927.6727.673.21%10,244,660
Mar 31, 202627.6527.7326.7826.8126.81-3.04%10,940,710
Mar 30, 202626.2727.8726.2727.6527.654.14%15,489,560
Mar 27, 202625.5826.8525.5226.5526.552.00%11,092,870
Mar 26, 202625.4126.6825.1026.0326.031.28%14,439,750
Mar 25, 202624.4925.8524.3325.7025.705.11%13,380,080
Mar 24, 202623.0724.8022.6324.4524.457.80%15,027,650
Mar 23, 202623.9323.9322.4322.6822.68-6.40%12,033,820
Mar 20, 202624.8125.1024.2324.2324.23-2.10%5,396,715
Mar 19, 202625.4125.4724.6524.7524.75-3.85%6,828,220
Mar 18, 202625.2625.8525.0425.7425.742.92%7,003,679
Mar 17, 202625.4025.6525.0125.0125.01-1.54%6,304,097
Mar 16, 202626.1126.2624.7525.4025.40-3.16%12,084,190
Mar 13, 202626.7626.9926.1826.2326.23-2.16%6,733,707
Mar 12, 202627.2927.3826.6426.8126.81-1.72%5,521,619
Mar 11, 202627.4327.8527.2327.2827.28-0.58%6,433,522
Mar 10, 202626.9927.4926.9927.4427.443.08%7,999,124
Mar 9, 202626.6026.8726.0026.6226.62-2.60%9,761,793