Jiangsu Sihuan Bioengineering Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	3.140	3.180	2.970	3.030	3.030	40,761,379
2026-04-16	3.090	3.160	3.070	3.130	3.130	15,978,410
2026-04-15	3.100	3.130	3.080	3.090	3.090	12,231,080
2026-04-14	3.020	3.140	3.010	3.090	3.090	17,676,150
2026-04-13	2.940	3.050	2.940	3.020	3.020	13,241,650
2026-04-10	2.920	2.980	2.920	2.950	2.950	7,271,602
2026-04-09	2.860	2.980	2.830	2.920	2.920	11,040,400
2026-04-08	2.870	2.900	2.830	2.880	2.880	8,702,642
2026-04-07	2.780	2.850	2.730	2.830	2.830	11,478,910
2026-04-03	2.910	2.920	2.760	2.790	2.790	16,949,900
2026-04-02	2.950	2.950	2.890	2.900	2.900	7,835,704
2026-04-01	2.970	2.980	2.920	2.950	2.950	8,360,801
2026-03-31	2.990	3.010	2.950	2.950	2.950	9,226,610
2026-03-30	2.930	3.010	2.920	2.980	2.980	8,502,763
2026-03-27	2.900	2.950	2.880	2.950	2.950	7,800,910
2026-03-26	2.930	2.960	2.890	2.920	2.920	8,593,410
2026-03-25	2.890	2.940	2.890	2.930	2.930	9,056,933
2026-03-24	2.870	2.910	2.820	2.890	2.890	13,914,700
2026-03-23	2.900	2.940	2.810	2.830	2.830	18,506,939
2026-03-20	3.040	3.060	2.890	2.920	2.920	27,944,730
2026-03-19	3.050	3.100	3.010	3.040	3.040	16,486,740
2026-03-18	2.950	3.090	2.920	3.070	3.070	20,410,029
2026-03-17	3.040	3.050	2.950	2.960	2.960	20,514,199
2026-03-16	2.930	3.060	2.910	3.010	3.010	30,437,811
2026-03-13	2.900	2.960	2.870	2.910	2.910	18,539,600
2026-03-12	2.910	3.050	2.900	2.940	2.940	39,876,711
2026-03-11	2.880	2.920	2.850	2.900	2.900	10,162,220
2026-03-10	2.820	2.910	2.790	2.880	2.880	20,124,730
2026-03-09	2.800	2.820	2.750	2.800	2.800	13,708,220
2026-03-06	2.810	2.830	2.790	2.810	2.810	9,161,049
2026-03-05	2.800	2.830	2.780	2.810	2.810	7,955,610
2026-03-04	2.710	2.780	2.680	2.780	2.780	11,308,800
2026-03-03	2.820	2.840	2.710	2.730	2.730	16,556,119
2026-03-02	2.780	2.830	2.740	2.810	2.810	17,715,900
2026-02-27	2.830	2.840	2.730	2.760	2.760	13,714,660
2026-02-26	2.760	2.880	2.740	2.780	2.780	26,234,971
2026-02-25	2.640	2.760	2.640	2.760	2.760	5,927,137
2026-02-24	2.590	2.630	2.570	2.630	2.630	7,641,713
2026-02-13	2.550	2.590	2.540	2.570	2.570	7,204,800
2026-02-12	2.590	2.590	2.550	2.550	2.550	8,732,401
2026-02-11	2.570	2.600	2.550	2.600	2.600	11,818,310
2026-02-10	2.610	2.630	2.580	2.600	2.600	6,870,510
2026-02-09	2.620	2.640	2.580	2.590	2.590	9,218,565
2026-02-06	2.660	2.660	2.600	2.610	2.610	11,644,580
2026-02-05	2.630	2.680	2.620	2.670	2.670	9,299,760
2026-02-04	2.620	2.660	2.590	2.640	2.640	11,982,420
2026-02-03	2.600	2.620	2.540	2.590	2.590	11,911,500
2026-02-02	2.590	2.660	2.580	2.590	2.590	16,400,631
2026-01-30	2.510	2.640	2.510	2.600	2.600	19,264,369
2026-01-29	2.500	2.630	2.500	2.530	2.530	39,053,969
2026-01-28	2.630	2.660	2.630	2.630	2.630	19,040,199
2026-01-27	2.820	2.850	2.710	2.770	2.770	20,951,270
2026-01-26	2.750	2.880	2.750	2.850	2.850	23,520,039
2026-01-23	2.740	2.780	2.700	2.740	2.740	13,469,800
2026-01-22	2.660	2.740	2.640	2.720	2.720	18,741,631
2026-01-21	2.580	2.650	2.580	2.640	2.640	10,112,120
2026-01-20	2.600	2.670	2.570	2.590	2.590	14,187,450
2026-01-19	2.510	2.630	2.490	2.600	2.600	18,097,529
2026-01-16	2.500	2.520	2.490	2.510	2.510	5,688,200
2026-01-15	2.510	2.520	2.480	2.500	2.500	6,842,000

← NewerPage 3 of 5 · 241 trading daysOlder →

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.