Dalian BIO-CHEM Company Limited - 603360.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	28.47	28.39	28.39	29.02	28.27	8.71M
February 12, 2026	28.27	28.29	28.29	28.57	28.1	8.76M
February 11, 2026	28.25	28.38	28.38	29.28	28.25	11.18M
February 10, 2026	28.89	28.19	28.19	28.9	28.09	14.24M
February 09, 2026	30.51	29.18	29.18	30.62	28	30.94M
February 06, 2026	30.62	30.46	30.46	31.1	30.28	10.42M
February 05, 2026	30.18	31.01	31.01	31.49	30	12.39M
February 04, 2026	30.84	30.18	30.18	31.15	30.13	9.95M
February 03, 2026	30.45	30.94	30.94	31.17	30.15	9.51M
February 02, 2026	30.71	30.2	30.2	31.31	30.08	13.99M
January 30, 2026	30.66	31.32	31.32	31.75	30.66	16.41M
January 29, 2026	32.99	30.65	30.65	33.28	30.51	27.41M
January 28, 2026	34.17	33.23	33.23	34.25	32.6	18.48M
January 27, 2026	35.16	34.08	34.08	35.32	33.26	20.51M
January 26, 2026	36	35.16	35.16	36.89	34.9	21.12M
January 23, 2026	37.18	36.25	36.25	37.85	35.31	35.74M
January 22, 2026	38.98	37.24	37.24	38.98	36.89	41.93M
January 21, 2026	34.15	38.13	38.13	38.13	34.12	38.46M
January 20, 2026	35.76	34.66	34.66	35.9	34.26	18.89M
January 19, 2026	34.4	35.9	35.9	36.75	34.35	33.15M
January 16, 2026	33.5	34.2	34.2	34.21	32.31	26.9M
January 15, 2026	29.45	32.64	32.64	32.64	29.01	31.53M
January 14, 2026	29.88	29.67	29.67	30.3	29.46	11.07M
January 13, 2026	30.34	29.88	29.88	30.53	29.6	16.95M
January 12, 2026	31.95	30.75	30.75	31.98	30.49	20.05M
January 09, 2026	32.32	31.93	31.93	32.5	31.72	12.49M
January 08, 2026	32.05	32.54	32.54	32.8	31.78	11.76M
January 07, 2026	31.81	32.08	32.08	32.51	31.41	12.27M
January 06, 2026	32.3	31.81	31.81	32.5	31.6	10.63M
January 05, 2026	32.33	32.36	32.36	33.22	32.25	10.78M
December 31, 2025	31.82	32.22	32.22	32.58	31.68	10.13M
December 30, 2025	31.68	31.99	31.99	32.22	31.3	8.89M
December 29, 2025	31.76	31.68	31.68	32.28	30.85	12.05M
December 26, 2025	30	31.25	31.25	31.4	29.95	13.27M
December 25, 2025	30.44	30.05	30.05	30.76	30	8.04M
December 24, 2025	29.4	30.56	30.56	30.88	29.4	12.11M
December 23, 2025	30.78	29.2	29.2	30.78	28.98	16.46M
December 22, 2025	30.75	30.83	30.83	31.39	30.73	7.57M
December 19, 2025	31	30.69	30.69	31	30.26	6.43M
December 18, 2025	30.66	30.8	30.8	31.25	30.66	6.65M
December 17, 2025	31.19	30.92	30.92	31.24	30.52	9.06M
December 16, 2025	30.25	30.66	30.66	31.21	28.96	20.61M
December 15, 2025	33.63	30.55	30.55	33.63	30.55	24.68M
December 12, 2025	34.01	33.94	33.94	34.51	33.71	9.42M
December 11, 2025	35.27	34	34	35.37	33.83	12.89M
December 10, 2025	34.2	34.69	34.69	34.95	33.7	9.59M
December 09, 2025	33.25	34.7	34.7	35.2	33.06	18.84M
December 08, 2025	31.71	33.24	33.24	33.7	31.7	15.43M
December 05, 2025	32.3	31.7	31.7	32.42	31.1	8.82M
December 04, 2025	32.77	32.06	32.06	33	31.94	8.51M
December 03, 2025	32.15	32.9	32.9	33.75	31.81	16.27M
December 02, 2025	32	32.05	32.05	32.41	31.56	7.13M
December 01, 2025	33.75	31.87	31.87	33.82	31.8	17.68M
November 28, 2025	33.61	33.75	33.75	34.39	33.5	15.27M
November 27, 2025	32	33.69	33.69	34.36	32	28.56M
November 26, 2025	31.66	31.24	31.24	31.86	30.82	12.42M
November 25, 2025	32	31.72	31.72	32.15	30.89	16.76M
November 24, 2025	31	31.83	31.83	32.25	31	13.6M
November 21, 2025	31.5	30.8	30.8	32.23	30.4	17.46M
November 20, 2025	32.87	31.93	31.93	33.33	31.86	11.65M

Dalian BIO-CHEM Company Limited (603360.SS) SHH