Jiangsu Sihuan Bioengineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	2.490	2.550	2.480	2.520	2.520	15,309,384
2026-01-13	2.450	2.530	2.430	2.490	2.490	17,640,039
2026-01-12	2.460	2.470	2.450	2.460	2.460	9,745,911
2026-01-09	2.460	2.470	2.440	2.470	2.470	8,144,100
2026-01-08	2.430	2.490	2.420	2.470	2.470	8,984,773
2026-01-07	2.440	2.440	2.420	2.430	2.430	4,194,600
2026-01-06	2.410	2.450	2.400	2.440	2.440	7,270,003
2026-01-05	2.410	2.420	2.380	2.420	2.420	6,227,175
2025-12-31	2.390	2.420	2.380	2.410	2.410	2,792,131
2025-12-30	2.410	2.410	2.380	2.390	2.390	4,275,102
2025-12-29	2.430	2.440	2.390	2.410	2.410	6,982,902
2025-12-26	2.460	2.460	2.420	2.440	2.440	7,308,400
2025-12-25	2.390	2.470	2.370	2.460	2.460	10,922,472
2025-12-24	2.380	2.400	2.380	2.390	2.390	4,617,271
2025-12-23	2.410	2.410	2.370	2.390	2.390	5,551,100
2025-12-22	2.420	2.430	2.400	2.410	2.410	6,533,000
2025-12-19	2.410	2.420	2.380	2.420	2.420	6,539,401
2025-12-18	2.380	2.430	2.380	2.400	2.400	6,386,801
2025-12-17	2.370	2.390	2.340	2.380	2.380	5,600,501
2025-12-16	2.410	2.410	2.330	2.380	2.380	9,159,700
2025-12-15	2.430	2.430	2.400	2.400	2.400	7,483,201
2025-12-12	2.430	2.460	2.430	2.440	2.440	5,270,634
2025-12-11	2.460	2.470	2.420	2.430	2.430	9,928,000
2025-12-10	2.460	2.490	2.450	2.470	2.470	8,234,100
2025-12-09	2.510	2.510	2.460	2.470	2.470	9,918,000
2025-12-08	2.540	2.560	2.500	2.510	2.510	10,177,900
2025-12-05	2.490	2.550	2.470	2.540	2.540	8,302,066
2025-12-04	2.490	2.530	2.490	2.500	2.500	7,309,460
2025-12-03	2.530	2.540	2.480	2.500	2.500	7,884,363
2025-12-02	2.580	2.590	2.520	2.530	2.530	9,295,701
2025-12-01	2.570	2.600	2.550	2.590	2.590	8,588,100
2025-11-28	2.560	2.560	2.530	2.550	2.550	5,758,200
2025-11-27	2.600	2.620	2.540	2.550	2.550	8,763,900
2025-11-26	2.550	2.590	2.550	2.580	2.580	6,799,392
2025-11-25	2.530	2.580	2.530	2.550	2.550	9,301,770
2025-11-24	2.470	2.560	2.450	2.540	2.540	12,511,700
2025-11-21	2.520	2.550	2.440	2.450	2.450	16,849,611
2025-11-20	2.620	2.630	2.520	2.530	2.530	16,848,320
2025-11-19	2.610	2.640	2.600	2.630	2.630	12,067,011
2025-11-18	2.660	2.670	2.570	2.600	2.600	16,400,311
2025-11-17	2.620	2.670	2.620	2.650	2.650	12,885,902
2025-11-14	2.580	2.650	2.580	2.620	2.620	14,100,661
2025-11-13	2.570	2.630	2.550	2.600	2.600	16,925,600
2025-11-12	2.550	2.600	2.540	2.580	2.580	12,724,100
2025-11-11	2.510	2.540	2.500	2.540	2.540	8,970,800
2025-11-10	2.520	2.540	2.500	2.510	2.510	12,354,260
2025-11-07	2.540	2.580	2.540	2.540	2.540	8,844,911
2025-11-06	2.570	2.590	2.540	2.550	2.550	9,311,250
2025-11-05	2.530	2.570	2.530	2.570	2.570	9,656,001
2025-11-04	2.560	2.590	2.520	2.550	2.550	13,795,750
2025-11-03	2.480	2.540	2.470	2.530	2.530	16,573,395
2025-10-31	2.450	2.480	2.440	2.460	2.460	10,901,684
2025-10-30	2.480	2.500	2.440	2.460	2.460	11,990,802
2025-10-29	2.490	2.490	2.460	2.470	2.470	10,581,300
2025-10-28	2.480	2.540	2.450	2.490	2.490	14,566,210
2025-10-27	2.560	2.580	2.480	2.480	2.480	28,465,805
2025-10-24	2.520	2.630	2.510	2.600	2.600	29,846,803
2025-10-23	2.490	2.520	2.460	2.500	2.500	9,687,931
2025-10-22	2.490	2.530	2.480	2.490	2.490	9,560,000
2025-10-21	2.500	2.550	2.470	2.490	2.490	14,779,190

← NewerPage 4 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.