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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	33.68	32.41	32.41	34.14	31.91	20.13M
November 18, 2025	36.63	33.98	33.98	36.68	33.03	26.32M
November 17, 2025	36.3	36.23	36.23	37.51	35.11	22.68M
November 14, 2025	34.56	36.29	36.29	37	34	22.63M
November 13, 2025	34.21	34.56	34.56	35.81	34.01	21.76M
November 12, 2025	33	34.59	34.59	34.88	32.52	18.21M
November 11, 2025	32.05	33.19	33.19	33.99	31.61	20.15M
November 10, 2025	31.8	31.64	31.64	32.8	31.4	13.32M
November 07, 2025	31.24	32	32	32.65	30.9	14.4M
November 06, 2025	31.15	31.65	31.65	31.89	30.51	15.65M
November 05, 2025	31.45	31.07	31.07	31.45	30.4	15.58M
November 04, 2025	32.81	31.5	31.5	33.5	31.21	26.98M
November 03, 2025	30.11	32.97	32.97	32.97	29.53	30.88M
October 31, 2025	29.5	29.97	29.97	30.23	28.57	15.7M
October 30, 2025	28.89	29.33	29.33	30.46	28.4	21.59M
October 29, 2025	28.94	29.22	29.22	29.38	28.33	13.12M
October 28, 2025	29.1	28.66	28.66	29.4	28.36	12.86M
October 27, 2025	28.72	29.16	29.16	30	28.41	24.06M
October 24, 2025	27.85	28.39	28.39	28.6	27.7	17.46M
October 23, 2025	27.32	27.85	27.85	27.94	26.5	14.4M
October 22, 2025	26.78	27.43	27.43	27.98	26.41	20.35M
October 21, 2025	26.25	26.59	26.59	26.89	25.7	13.3M
October 20, 2025	25.98	25.9	25.9	26.64	25.56	9.27M
October 17, 2025	26.3	25.41	25.41	26.58	25.28	11.39M
October 16, 2025	27.37	26.36	26.36	27.37	26.22	10.35M
October 15, 2025	26.95	27.25	27.25	27.47	25.85	15.28M
October 14, 2025	28.11	26.53	26.53	28.4	26.42	21.65M
October 13, 2025	26.8	27.96	27.96	28.66	26.8	28.66M
October 10, 2025	26.33	27.51	27.51	28.18	25.5	34.27M
October 09, 2025	25	26.45	26.45	26.85	24.6	33.18M
September 30, 2025	25.31	24.41	24.41	25.5	24.2	12M
September 29, 2025	24.88	24.69	24.69	24.97	24.4	10.39M
September 26, 2025	25.47	24.89	24.89	25.75	24.71	13.72M
September 25, 2025	26.55	25.54	25.54	26.55	25.42	17.32M
September 24, 2025	25.31	26.39	26.39	26.59	25.13	20.71M
September 23, 2025	25.59	25.11	25.11	26.02	24.5	14.91M
September 22, 2025	27	25.64	25.64	27.04	25.56	24.33M
September 19, 2025	25.6	26.93	26.93	27.8	25.22	34.45M
September 18, 2025	24.96	25.43	25.43	26.38	24.56	25.13M
September 17, 2025	25.1	24.88	24.88	25.49	24.79	13.35M
September 16, 2025	25.5	24.84	24.84	25.57	24.4	17.23M
September 15, 2025	26.04	25.54	25.54	26.5	25.49	21.64M
September 12, 2025	25	25.54	25.54	26.1	24.78	16.17M
September 11, 2025	24.65	25.2	25.2	25.44	24.18	15.01M
September 10, 2025	24.94	24.57	24.57	25.16	24.5	10.36M
September 09, 2025	25.7	24.98	24.98	25.82	24.82	11.26M
September 08, 2025	24.64	25.63	25.63	26.4	24.64	21.88M
September 05, 2025	24.25	24.59	24.59	24.7	23.85	12.19M

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