Skip to main content
Dalian BIO-CHEM Company Limited (SHA:603360)
China flag China · Delayed Price · Currency is CNY
20.60
+0.05 (0.24%)
Apr 29, 2026, 3:00 PM CST

Dalian BIO-CHEM Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.5018.5018.5018.50--9.98%995,200
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%15,027,655
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
Mar 6, 202626.5027.5026.3727.3327.332.71%8,157,554
Mar 5, 202626.6227.1126.5026.6126.611.37%8,524,323
Mar 4, 202626.0026.8525.9926.2526.25-1.43%10,863,870
Mar 3, 202627.9028.0926.5326.6326.63-4.65%11,706,430
Mar 2, 202628.2728.5927.3327.9327.93-2.55%13,343,260
Feb 27, 202628.7128.9028.2728.6628.66-0.17%7,054,830
Feb 26, 202629.4329.4328.6028.7128.71-2.35%11,131,980
Feb 25, 202629.4029.9829.2429.4029.40-1.18%9,525,820
Feb 24, 202628.7629.9728.3729.7529.754.79%12,754,460
Feb 13, 202628.4729.0228.2728.3928.390.35%8,706,684
Feb 12, 202628.2728.5728.1028.2928.29-0.32%8,757,448
Feb 11, 202628.2529.2828.2528.3828.380.67%11,183,541
Feb 10, 202628.8928.9028.0928.1928.19-3.39%14,243,720
Feb 9, 202630.5130.6228.0029.1829.18-4.20%30,935,070
Feb 6, 202630.6231.1030.2830.4630.46-1.77%10,422,801
Feb 5, 202630.1831.4930.0031.0131.012.75%12,390,119
Feb 4, 202630.8431.1530.1330.1830.18-2.46%9,948,428
Feb 3, 202630.4531.1730.1530.9430.942.45%9,507,884
Feb 2, 202630.7131.3130.0830.2030.20-3.58%13,991,780
Jan 30, 202630.6631.7530.6631.3231.322.19%16,407,160
Jan 29, 202632.9933.2830.5130.6530.65-7.76%27,412,810
Jan 28, 202634.1734.2532.6033.2333.23-2.49%18,475,060
Jan 27, 202635.1635.3233.2634.0834.08-3.07%20,510,890
Jan 26, 202636.0036.8934.9035.1635.16-3.01%21,120,030
Jan 23, 202637.1837.8535.3136.2536.25-2.66%35,737,810
Jan 22, 202638.9838.9836.8937.2437.24-2.33%41,926,730
Jan 21, 202634.1538.1334.1238.1338.1310.01%38,459,140
Jan 20, 202635.7635.9034.2634.6634.66-3.45%18,887,910
Jan 19, 202634.4036.7534.3535.9035.904.97%33,146,460
Jan 16, 202633.5034.2132.3134.2034.204.78%26,896,760
Jan 15, 202629.4532.6429.0132.6432.6410.01%31,527,930
Jan 14, 202629.8830.3029.4629.6729.67-0.70%11,071,483
Jan 13, 202630.3430.5329.6029.8829.88-2.83%16,954,190
Jan 12, 202631.9531.9830.4930.7530.75-3.70%20,049,240
Jan 9, 202632.3232.5031.7231.9331.93-1.87%12,487,180
Jan 8, 202632.0532.8031.7832.5432.541.43%11,761,143
Jan 7, 202631.8132.5131.4132.0832.080.85%12,265,538
Jan 6, 202632.3032.5031.6031.8131.81-1.70%10,631,580
Jan 5, 202632.3333.2232.2532.3632.360.43%10,781,290
Dec 31, 202531.8232.5831.6832.2232.220.72%10,131,516
Dec 30, 202531.6832.2231.3031.9931.990.98%8,889,808
Dec 29, 202531.7632.2830.8531.6831.681.38%12,045,720
Dec 26, 202530.0031.4029.9531.2531.253.99%13,265,730
Dec 25, 202530.4430.7630.0030.0530.05-1.67%8,037,661
Dec 24, 202529.4030.8829.4030.5630.564.66%12,112,210
Dec 23, 202530.7830.7828.9829.2029.20-5.29%16,456,730
Dec 22, 202530.7531.3930.7330.8330.830.46%7,570,900
Dec 19, 202531.0031.0030.2630.6930.69-0.36%6,425,484
Dec 18, 202530.6631.2530.6630.8030.80-0.39%6,651,374
Dec 17, 202531.1931.2430.5230.9230.920.85%9,060,408
Dec 16, 202530.2531.2128.9630.6630.660.36%20,610,890
Dec 15, 202533.6333.6330.5530.5530.55-9.99%24,678,390
Dec 12, 202534.0134.5133.7133.9433.94-0.18%9,417,029
Dec 11, 202535.2735.3733.8334.0034.00-1.99%12,892,790
Dec 10, 202534.2034.9533.7034.6934.69-0.03%9,592,282
Dec 9, 202533.2535.2033.0634.7034.704.39%18,844,760
Dec 8, 202531.7133.7031.7033.2433.244.86%15,432,000
Dec 5, 202532.3032.4231.1031.7031.70-1.12%8,817,375
Dec 4, 202532.7733.0031.9432.0632.06-2.55%8,510,948
Dec 3, 202532.1533.7531.8132.9032.902.65%16,271,930
Dec 2, 202532.0032.4131.5632.0532.050.56%7,132,668
Dec 1, 202533.7533.8231.8031.8731.87-5.57%17,675,080
Nov 28, 202533.6134.3933.5033.7533.750.18%15,270,420