Dalian Bio-Chem Co., Ltd. Class A 603360
SSE · China · Process Industries
CNY 12.26+0.07 (+0.57%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 12.26 | +0.57% | CNY 12.20 | CNY 12.50 | CNY 12.16 | 5.30M |
| 2026-09-29 | CNY 12.19 | +1.33% | CNY 12.00 | CNY 12.34 | CNY 11.93 | 5.54M |
| 2026-09-28 | CNY 12.03 | -4.14% | CNY 12.43 | CNY 12.49 | CNY 11.80 | 8.81M |
| 2026-09-24 | CNY 12.55 | -2.26% | CNY 12.79 | CNY 12.88 | CNY 12.54 | 5.79M |
| 2026-09-23 | CNY 12.84 | -1.15% | CNY 13.01 | CNY 13.04 | CNY 12.82 | 6.55M |
| 2026-09-22 | CNY 12.99 | -2.18% | CNY 13.30 | CNY 13.46 | CNY 12.92 | 11.68M |
| 2026-09-21 | CNY 13.28 | +2.87% | CNY 12.98 | CNY 13.47 | CNY 12.91 | 13.66M |
| 2026-09-18 | CNY 12.91 | +4.70% | CNY 12.42 | CNY 13.30 | CNY 12.41 | 18.07M |
| 2026-09-17 | CNY 12.33 | -1.12% | CNY 12.39 | CNY 12.81 | CNY 12.26 | 8.45M |
| 2026-09-16 | CNY 12.47 | +2.80% | CNY 12.14 | CNY 12.49 | CNY 11.98 | 10.88M |
| 2026-09-15 | CNY 12.13 | +0.25% | CNY 12.14 | CNY 12.62 | CNY 12.05 | 9.97M |
| 2026-09-14 | CNY 12.10 | -1.22% | CNY 12.21 | CNY 12.26 | CNY 11.90 | 7.47M |
| 2026-09-11 | CNY 12.25 | -4.00% | CNY 12.63 | CNY 12.63 | CNY 11.91 | 10.63M |
| 2026-09-10 | CNY 12.76 | -4.35% | CNY 13.17 | CNY 13.31 | CNY 12.72 | 10.60M |
| 2026-09-09 | CNY 13.34 | -3.19% | CNY 13.78 | CNY 14.12 | CNY 13.33 | 12.61M |
| 2026-09-08 | CNY 13.78 | +4.39% | CNY 13.20 | CNY 14.10 | CNY 13.14 | 17.24M |
| 2026-09-07 | CNY 13.20 | +1.30% | CNY 13.02 | CNY 13.38 | CNY 13.00 | 7.61M |
| 2026-09-04 | CNY 13.03 | -1.96% | CNY 13.29 | CNY 13.58 | CNY 12.92 | 9.92M |
| 2026-09-03 | CNY 13.29 | -0.82% | CNY 13.47 | CNY 13.52 | CNY 13.17 | 7.18M |
| 2026-09-02 | CNY 13.40 | -0.81% | CNY 13.35 | CNY 13.48 | CNY 13.18 | 7.86M |
| 2026-09-01 | CNY 13.51 | +0.30% | CNY 13.43 | CNY 13.78 | CNY 13.40 | 12.22M |
| 2026-08-31 | CNY 13.47 | -2.74% | CNY 13.68 | CNY 13.78 | CNY 13.20 | 13.18M |
| 2026-08-28 | CNY 13.85 | +0.22% | CNY 13.81 | CNY 13.95 | CNY 13.68 | 13.38M |
| 2026-08-27 | CNY 13.82 | +1.39% | CNY 13.49 | CNY 13.88 | CNY 13.32 | 23.16M |
| 2026-08-26 | CNY 13.63 | -1.02% | CNY 13.80 | CNY 13.95 | CNY 13.40 | 28.70M |
| 2026-08-25 | CNY 13.77 | +9.98% | CNY 12.41 | CNY 13.77 | CNY 12.40 | 11.67M |
| 2026-08-24 | CNY 12.52 | -1.03% | CNY 12.65 | CNY 13.05 | CNY 12.34 | 8.16M |
| 2026-08-21 | CNY 12.65 | +2.26% | CNY 12.33 | CNY 12.79 | CNY 12.14 | 10.36M |
| 2026-08-20 | CNY 12.37 | -0.96% | CNY 12.54 | CNY 12.65 | CNY 12.32 | 7.63M |
| 2026-08-19 | CNY 12.49 | -7.28% | CNY 13.35 | CNY 13.48 | CNY 12.40 | 13.59M |
| 2026-08-18 | CNY 13.47 | -1.54% | CNY 13.57 | CNY 13.95 | CNY 13.45 | 13.00M |
| 2026-08-17 | CNY 13.68 | +1.71% | CNY 13.38 | CNY 13.98 | CNY 13.03 | 17.67M |
| 2026-08-14 | CNY 13.45 | -1.03% | CNY 13.65 | CNY 13.75 | CNY 13.34 | 6.10M |
| 2026-08-13 | CNY 13.59 | -2.37% | CNY 13.92 | CNY 13.98 | CNY 13.55 | 6.58M |
| 2026-08-12 | CNY 13.92 | +1.16% | CNY 13.76 | CNY 14.08 | CNY 13.71 | 5.69M |
| 2026-08-11 | CNY 13.76 | -1.22% | CNY 13.93 | CNY 13.96 | CNY 13.67 | 5.99M |
| 2026-08-10 | CNY 13.93 | +0.43% | CNY 13.90 | CNY 14.15 | CNY 13.65 | 8.95M |
| 2026-08-07 | CNY 13.87 | +2.29% | CNY 13.58 | CNY 13.91 | CNY 13.28 | 12.35M |
| 2026-08-06 | CNY 13.56 | -1.53% | CNY 13.70 | CNY 13.95 | CNY 13.38 | 11.05M |
| 2026-08-05 | CNY 13.77 | +2.76% | CNY 13.40 | CNY 13.80 | CNY 13.30 | 9.91M |
| 2026-08-04 | CNY 13.40 | +4.28% | CNY 12.89 | CNY 13.52 | CNY 12.75 | 10.80M |
| 2026-08-03 | CNY 12.85 | +2.15% | CNY 12.95 | CNY 13.60 | CNY 12.60 | 12.93M |
| 2026-07-31 | CNY 12.58 | +3.62% | CNY 12.52 | CNY 13.10 | CNY 12.44 | 16.43M |
| 2026-07-30 | CNY 12.14 | -2.80% | CNY 12.49 | CNY 12.72 | CNY 12.11 | 10.35M |
| 2026-07-29 | CNY 12.49 | +0.16% | CNY 12.06 | CNY 12.65 | CNY 11.85 | 13.88M |
| 2026-07-28 | CNY 12.47 | -1.50% | CNY 12.80 | CNY 13.13 | CNY 12.43 | 14.15M |
| 2026-07-27 | CNY 12.66 | +5.50% | CNY 11.91 | CNY 12.68 | CNY 11.91 | 12.87M |
| 2026-07-24 | CNY 12.00 | -2.91% | CNY 12.39 | CNY 12.40 | CNY 11.98 | 7.29M |
| 2026-07-23 | CNY 12.36 | +3.00% | CNY 12.00 | CNY 12.48 | CNY 11.89 | 9.49M |
| 2026-07-22 | CNY 12.00 | -2.12% | CNY 12.16 | CNY 12.40 | CNY 11.94 | 14.13M |
| 2026-07-21 | CNY 12.26 | +5.24% | CNY 11.70 | CNY 12.29 | CNY 11.18 | 18.99M |
| 2026-07-20 | CNY 11.65 | -5.67% | CNY 12.26 | CNY 12.59 | CNY 11.42 | 20.66M |
| 2026-07-17 | CNY 12.35 | -7.00% | CNY 13.35 | CNY 13.36 | CNY 12.25 | 13.83M |
| 2026-07-16 | CNY 13.28 | -3.07% | CNY 13.59 | CNY 13.78 | CNY 13.20 | 9.26M |
| 2026-07-15 | CNY 13.70 | +0.74% | CNY 13.61 | CNY 14.16 | CNY 13.42 | 11.35M |
| 2026-07-14 | CNY 13.60 | -1.02% | CNY 13.78 | CNY 13.88 | CNY 13.22 | 11.64M |
| 2026-07-13 | CNY 13.74 | -7.54% | CNY 14.81 | CNY 14.88 | CNY 13.71 | 11.75M |
| 2026-07-10 | CNY 14.86 | +1.16% | CNY 14.79 | CNY 15.55 | CNY 14.67 | 14.63M |
| 2026-07-09 | CNY 14.69 | +2.66% | CNY 14.31 | CNY 14.90 | CNY 14.15 | 14.35M |
| 2026-07-08 | CNY 14.31 | -4.85% | CNY 15.13 | CNY 15.14 | CNY 14.23 | 12.08M |
| 2026-07-07 | CNY 15.04 | -6.58% | CNY 15.91 | CNY 15.91 | CNY 15.02 | 13.98M |
| 2026-07-06 | CNY 16.10 | -2.42% | CNY 16.84 | CNY 16.91 | CNY 15.91 | 16.76M |
| 2026-07-03 | CNY 16.50 | -9.24% | CNY 18.22 | CNY 18.22 | CNY 16.45 | 30.54M |
| 2026-07-02 | CNY 18.18 | +1.51% | CNY 17.69 | CNY 18.95 | CNY 16.94 | 39.76M |
| 2026-07-01 | CNY 17.91 | +10.01% | CNY 16.27 | CNY 17.91 | CNY 16.04 | 25.26M |
| 2026-06-30 | CNY 16.28 | +2.39% | CNY 15.69 | CNY 16.40 | CNY 15.53 | 11.05M |
| 2026-06-29 | CNY 15.90 | -1.06% | CNY 15.97 | CNY 16.30 | CNY 15.53 | 15.06M |
| 2026-06-26 | CNY 16.07 | -1.17% | CNY 16.26 | CNY 16.63 | CNY 15.85 | 17.76M |
| 2026-06-25 | CNY 16.26 | -7.98% | CNY 17.48 | CNY 17.60 | CNY 16.00 | 26.64M |
| 2026-06-24 | CNY 17.67 | -2.11% | CNY 18.17 | CNY 19.18 | CNY 17.20 | 24.57M |
| 2026-06-23 | CNY 18.05 | -0.55% | CNY 17.99 | CNY 18.88 | CNY 17.81 | 13.66M |
| 2026-06-22 | CNY 18.15 | -3.30% | CNY 18.59 | CNY 19.21 | CNY 17.22 | 21.73M |
| 2026-06-18 | CNY 18.77 | -0.58% | CNY 18.75 | CNY 19.00 | CNY 18.20 | 13.76M |
| 2026-06-17 | CNY 18.88 | -1.26% | CNY 19.10 | CNY 19.45 | CNY 18.64 | 14.15M |
| 2026-06-16 | CNY 19.12 | -0.78% | CNY 19.15 | CNY 19.35 | CNY 18.95 | 11.82M |
| 2026-06-15 | CNY 19.27 | +2.34% | CNY 18.91 | CNY 19.46 | CNY 18.70 | 13.79M |
| 2026-06-12 | CNY 18.83 | -2.94% | CNY 19.52 | CNY 19.84 | CNY 18.77 | 15.50M |
| 2026-06-11 | CNY 19.40 | -3.05% | CNY 19.57 | CNY 20.16 | CNY 19.30 | 12.70M |
| 2026-06-10 | CNY 20.01 | +3.30% | CNY 19.71 | CNY 21.00 | CNY 19.38 | 25.17M |
| 2026-06-09 | CNY 19.37 | +2.49% | CNY 19.25 | CNY 19.72 | CNY 18.63 | 16.47M |
| 2026-06-08 | CNY 18.90 | -6.53% | CNY 19.91 | CNY 20.29 | CNY 18.77 | 21.97M |
| 2026-06-05 | CNY 20.22 | +10.01% | CNY 18.20 | CNY 20.22 | CNY 17.61 | 26.26M |
| 2026-06-04 | CNY 18.38 | -1.18% | CNY 18.45 | CNY 19.10 | CNY 17.91 | 22.20M |
| 2026-06-03 | CNY 18.60 | -3.93% | CNY 19.18 | CNY 19.99 | CNY 18.33 | 23.12M |
| 2026-06-02 | CNY 19.36 | -4.91% | CNY 20.36 | CNY 20.48 | CNY 18.95 | 21.14M |
| 2026-06-01 | CNY 20.36 | -5.08% | CNY 21.28 | CNY 21.33 | CNY 20.30 | 17.01M |
| 2026-05-29 | CNY 21.45 | -6.58% | CNY 23.05 | CNY 23.25 | CNY 21.34 | 20.39M |
| 2026-05-28 | CNY 22.96 | -6.06% | CNY 24.44 | CNY 24.80 | CNY 22.85 | 23.50M |
| 2026-05-27 | CNY 24.44 | -7.35% | CNY 26.11 | CNY 26.68 | CNY 24.38 | 32.11M |
| 2026-05-26 | CNY 26.38 | +2.97% | CNY 26.54 | CNY 27.99 | CNY 25.72 | 44.95M |