Dalian BIO-CHEM Company Limited (SHA:603360)
China
· Delayed Price · Currency is CNY 26.62
-0.71 (-2.60%)
At close: Mar 9, 2026
Dalian BIO-CHEM Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26.60 | 26.87 | 26.00 | 26.62 | 26.62 | -2.60% | 9,761,793 |
| Mar 6, 2026 | 26.50 | 27.50 | 26.37 | 27.33 | 27.33 | 2.71% | 8,157,554 |
| Mar 5, 2026 | 26.62 | 27.11 | 26.50 | 26.61 | 26.61 | 1.37% | 8,524,323 |
| Mar 4, 2026 | 26.00 | 26.85 | 25.99 | 26.25 | 26.25 | -1.43% | 10,863,870 |
| Mar 3, 2026 | 27.90 | 28.09 | 26.53 | 26.63 | 26.63 | -4.65% | 11,706,430 |
| Mar 2, 2026 | 28.27 | 28.59 | 27.33 | 27.93 | 27.93 | -2.55% | 13,343,260 |
| Feb 27, 2026 | 28.71 | 28.90 | 28.27 | 28.66 | 28.66 | -0.17% | 7,054,830 |
| 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 |
| Dec 9, 2025 | 33.25 | 35.20 | 33.06 | 34.70 | 34.70 | 4.39% | 18,844,760 |
| Dec 8, 2025 | 31.71 | 33.70 | 31.70 | 33.24 | 33.24 | 4.86% | 15,432,000 |
| Dec 5, 2025 | 32.30 | 32.42 | 31.10 | 31.70 | 31.70 | -1.12% | 8,817,375 |
| Dec 4, 2025 | 32.77 | 33.00 | 31.94 | 32.06 | 32.06 | -2.55% | 8,510,948 |
| Dec 3, 2025 | 32.15 | 33.75 | 31.81 | 32.90 | 32.90 | 2.65% | 16,271,930 |
| Dec 2, 2025 | 32.00 | 32.41 | 31.56 | 32.05 | 32.05 | 0.56% | 7,132,668 |
| Dec 1, 2025 | 33.75 | 33.82 | 31.80 | 31.87 | 31.87 | -5.57% | 17,675,080 |
| Nov 28, 2025 | 33.61 | 34.39 | 33.50 | 33.75 | 33.75 | 0.18% | 15,270,420 |
| Nov 27, 2025 | 32.00 | 34.36 | 32.00 | 33.69 | 33.69 | 7.84% | 28,556,238 |
| Nov 26, 2025 | 31.66 | 31.86 | 30.82 | 31.24 | 31.24 | -1.51% | 12,419,816 |
| Nov 25, 2025 | 32.00 | 32.15 | 30.89 | 31.72 | 31.72 | -0.35% | 16,762,230 |
| Nov 24, 2025 | 31.00 | 32.25 | 31.00 | 31.83 | 31.83 | 3.34% | 13,604,890 |
| Nov 21, 2025 | 31.50 | 32.23 | 30.40 | 30.80 | 30.80 | -3.54% | 17,464,290 |
| Nov 20, 2025 | 32.87 | 33.33 | 31.86 | 31.93 | 31.93 | -1.48% | 11,646,140 |
| Nov 19, 2025 | 33.68 | 34.14 | 31.91 | 32.41 | 32.41 | -4.62% | 20,132,450 |
| Nov 18, 2025 | 36.63 | 36.68 | 33.03 | 33.98 | 33.98 | -6.21% | 26,319,610 |
| Nov 17, 2025 | 36.30 | 37.51 | 35.11 | 36.23 | 36.23 | -0.17% | 22,680,140 |
| Nov 14, 2025 | 34.56 | 37.00 | 34.00 | 36.29 | 36.29 | 5.01% | 22,628,660 |
| Nov 13, 2025 | 34.21 | 35.81 | 34.01 | 34.56 | 34.56 | -0.09% | 21,763,620 |
| Nov 12, 2025 | 33.00 | 34.88 | 32.52 | 34.59 | 34.59 | 4.22% | 18,212,030 |
| Nov 11, 2025 | 32.05 | 33.99 | 31.61 | 33.19 | 33.19 | 4.90% | 20,152,830 |
| Nov 10, 2025 | 31.80 | 32.80 | 31.40 | 31.64 | 31.64 | -1.12% | 13,323,240 |
| Nov 7, 2025 | 31.24 | 32.65 | 30.90 | 32.00 | 32.00 | 1.11% | 14,395,790 |
| Nov 6, 2025 | 31.15 | 31.89 | 30.51 | 31.65 | 31.65 | 1.87% | 15,647,170 |
| Nov 5, 2025 | 31.45 | 31.45 | 30.40 | 31.07 | 31.07 | -1.37% | 15,581,100 |
| Nov 4, 2025 | 32.81 | 33.50 | 31.21 | 31.50 | 31.50 | -4.46% | 26,977,080 |
| Nov 3, 2025 | 30.11 | 32.97 | 29.53 | 32.97 | 32.97 | 10.01% | 30,879,590 |
| Oct 31, 2025 | 29.50 | 30.23 | 28.57 | 29.97 | 29.97 | 2.18% | 15,702,280 |
| Oct 30, 2025 | 28.89 | 30.46 | 28.40 | 29.33 | 29.33 | 0.38% | 21,587,930 |
| Oct 29, 2025 | 28.94 | 29.38 | 28.33 | 29.22 | 29.22 | 1.46% | 13,123,710 |
| Oct 28, 2025 | 29.10 | 29.40 | 28.36 | 28.80 | 28.80 | -1.23% | 13,981,810 |
| Oct 27, 2025 | 28.72 | 30.00 | 28.41 | 29.16 | 29.16 | 2.71% | 24,062,190 |
| Oct 24, 2025 | 27.85 | 28.60 | 27.70 | 28.39 | 28.39 | 1.94% | 17,463,740 |
| Oct 23, 2025 | 27.32 | 27.94 | 26.50 | 27.85 | 27.85 | 1.53% | 14,395,120 |
| Oct 22, 2025 | 26.78 | 27.98 | 26.41 | 27.43 | 27.43 | 3.16% | 20,347,860 |
| Oct 21, 2025 | 26.25 | 26.89 | 25.70 | 26.59 | 26.59 | 2.66% | 13,300,350 |
| Oct 20, 2025 | 25.98 | 26.64 | 25.56 | 25.90 | 25.90 | 1.93% | 9,269,248 |
| Oct 17, 2025 | 26.30 | 26.58 | 25.28 | 25.41 | 25.41 | -3.60% | 11,392,200 |
| Oct 16, 2025 | 27.37 | 27.37 | 26.22 | 26.36 | 26.36 | -3.27% | 10,345,340 |
| Oct 15, 2025 | 26.95 | 27.47 | 25.85 | 27.25 | 27.25 | 2.71% | 15,282,370 |
| Oct 14, 2025 | 28.11 | 28.40 | 26.42 | 26.53 | 26.53 | -5.11% | 21,651,320 |
| Oct 13, 2025 | 26.80 | 28.66 | 26.80 | 27.96 | 27.96 | 1.64% | 28,655,050 |
| Oct 10, 2025 | 26.33 | 28.18 | 25.50 | 27.51 | 27.51 | 4.01% | 34,273,580 |
| Oct 9, 2025 | 25.00 | 26.85 | 24.60 | 26.45 | 26.45 | 8.36% | 33,179,130 |