Jiangsu Sihuan Bioengineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 3.870 | 3.940 | 3.660 | 3.890 | 3.890 | 74,517,000 |
| 2026-07-16 | 3.920 | 3.990 | 3.820 | 3.870 | 3.870 | 52,533,398 |
| 2026-07-15 | 3.910 | 4.040 | 3.820 | 3.930 | 3.930 | 66,633,805 |
| 2026-07-14 | 3.850 | 4.090 | 3.770 | 3.940 | 3.940 | 73,579,297 |
| 2026-07-13 | 4.010 | 4.050 | 3.800 | 3.830 | 3.830 | 101,961,117 |
| 2026-07-10 | 3.870 | 4.230 | 3.850 | 4.060 | 4.060 | 137,707,906 |
| 2026-07-09 | 3.710 | 4.150 | 3.650 | 3.990 | 3.990 | 161,036,828 |
| 2026-07-08 | 3.550 | 3.850 | 3.510 | 3.820 | 3.820 | 104,803,977 |
| 2026-07-07 | 3.490 | 3.570 | 3.420 | 3.570 | 3.570 | 48,805,656 |
| 2026-07-06 | 3.500 | 3.610 | 3.440 | 3.530 | 3.530 | 64,754,469 |
| 2026-07-03 | 3.380 | 3.460 | 3.360 | 3.460 | 3.460 | 48,106,301 |
| 2026-07-02 | 3.340 | 3.420 | 3.280 | 3.370 | 3.370 | 55,702,102 |
| 2026-07-01 | 3.290 | 3.400 | 3.230 | 3.380 | 3.380 | 61,135,574 |
| 2026-06-30 | 3.150 | 3.250 | 3.130 | 3.230 | 3.230 | 33,499,699 |
| 2026-06-29 | 3.120 | 3.260 | 3.110 | 3.180 | 3.180 | 40,211,508 |
| 2026-06-26 | 3.270 | 3.280 | 3.090 | 3.120 | 3.120 | 37,584,898 |
| 2026-06-25 | 3.300 | 3.350 | 3.160 | 3.280 | 3.280 | 45,956,398 |
| 2026-06-24 | 3.300 | 3.370 | 3.250 | 3.340 | 3.340 | 47,097,113 |
| 2026-06-23 | 3.160 | 3.400 | 3.140 | 3.340 | 3.340 | 79,901,516 |
| 2026-06-22 | 3.110 | 3.190 | 3.030 | 3.180 | 3.180 | 50,750,602 |
| 2026-06-18 | 3.140 | 3.150 | 3.090 | 3.120 | 3.120 | 28,832,199 |
| 2026-06-17 | 3.210 | 3.220 | 3.070 | 3.140 | 3.140 | 45,530,398 |
| 2026-06-16 | 3.180 | 3.240 | 3.110 | 3.210 | 3.210 | 36,810,688 |
| 2026-06-15 | 3.160 | 3.230 | 3.140 | 3.180 | 3.180 | 35,876,199 |
| 2026-06-12 | 3.170 | 3.180 | 3.100 | 3.140 | 3.140 | 34,325,898 |
| 2026-06-11 | 3.190 | 3.260 | 3.090 | 3.100 | 3.100 | 45,845,059 |
| 2026-06-10 | 3.160 | 3.300 | 3.070 | 3.230 | 3.230 | 74,935,102 |
| 2026-06-09 | 3.260 | 3.280 | 3.130 | 3.180 | 3.180 | 60,828,910 |
| 2026-06-08 | 3.350 | 3.460 | 3.210 | 3.230 | 3.230 | 96,751,000 |
| 2026-06-05 | 3.650 | 3.780 | 3.500 | 3.500 | 3.500 | 112,417,695 |
| 2026-06-04 | 3.930 | 3.930 | 3.640 | 3.640 | 3.640 | 177,380,297 |
| 2026-06-03 | 3.530 | 3.930 | 3.530 | 3.930 | 3.930 | 195,375,203 |
| 2026-06-02 | 3.500 | 3.670 | 3.450 | 3.570 | 3.570 | 97,655,109 |
| 2026-06-01 | 3.410 | 3.740 | 3.410 | 3.590 | 3.590 | 117,796,305 |
| 2026-05-29 | 3.440 | 3.670 | 3.350 | 3.500 | 3.500 | 136,133,109 |
| 2026-05-28 | 3.670 | 3.880 | 3.540 | 3.560 | 3.560 | 158,787,109 |
| 2026-05-27 | 3.800 | 4.330 | 3.680 | 3.930 | 3.930 | 224,706,203 |
| 2026-05-26 | 4.380 | 4.520 | 4.090 | 4.090 | 4.090 | 243,706,297 |
| 2026-05-25 | 3.870 | 4.540 | 3.720 | 4.540 | 4.540 | 322,413,312 |
| 2026-05-22 | 4.070 | 4.130 | 3.970 | 4.130 | 4.130 | 171,263,391 |
| 2026-05-21 | 3.500 | 3.750 | 3.380 | 3.750 | 3.750 | 184,393,906 |
| 2026-05-20 | 3.150 | 3.410 | 3.130 | 3.410 | 3.410 | 68,158,828 |
| 2026-05-18 | 3.280 | 3.290 | 3.070 | 3.100 | 3.100 | 26,956,000 |
| 2026-05-15 | 3.110 | 3.230 | 3.110 | 3.230 | 3.230 | 38,365,672 |
| 2026-05-14 | 3.060 | 3.110 | 3.060 | 3.080 | 3.080 | 16,162,460 |
| 2026-05-13 | 3.070 | 3.100 | 3.000 | 3.070 | 3.070 | 17,204,480 |
| 2026-05-12 | 3.070 | 3.110 | 3.040 | 3.060 | 3.060 | 13,086,510 |
| 2026-05-11 | 3.070 | 3.130 | 3.050 | 3.080 | 3.080 | 14,171,200 |
| 2026-05-08 | 3.020 | 3.110 | 3.020 | 3.100 | 3.100 | 19,292,180 |
| 2026-05-07 | 2.950 | 3.040 | 2.920 | 3.020 | 3.020 | 16,792,100 |
| 2026-05-06 | 2.930 | 2.950 | 2.900 | 2.950 | 2.950 | 8,942,048 |
| 2026-04-30 | 2.890 | 2.920 | 2.860 | 2.910 | 2.910 | 7,356,701 |
| 2026-04-29 | 2.880 | 2.900 | 2.860 | 2.880 | 2.880 | 8,695,510 |
| 2026-04-28 | 2.940 | 2.940 | 2.880 | 2.890 | 2.890 | 8,499,300 |
| 2026-04-27 | 2.940 | 2.940 | 2.880 | 2.930 | 2.930 | 11,012,170 |
| 2026-04-24 | 2.860 | 2.950 | 2.860 | 2.930 | 2.930 | 9,658,372 |
| 2026-04-23 | 2.940 | 2.960 | 2.870 | 2.880 | 2.880 | 11,749,700 |
| 2026-04-22 | 2.990 | 3.010 | 2.930 | 2.940 | 2.940 | 11,995,000 |
| 2026-04-21 | 2.950 | 3.020 | 2.920 | 2.990 | 2.990 | 13,031,970 |
| 2026-04-20 | 3.080 | 3.130 | 2.900 | 2.980 | 2.980 | 33,569,898 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.