Jiangsu Sihuan Bioengineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	2.420	2.520	2.400	2.500	2.500	19,770,232
2025-10-17	2.420	2.460	2.400	2.410	2.410	11,084,900
2025-10-16	2.400	2.450	2.370	2.430	2.430	15,072,571
2025-10-15	2.380	2.430	2.360	2.410	2.410	9,896,806
2025-10-14	2.410	2.450	2.370	2.370	2.370	14,171,142
2025-10-13	2.330	2.450	2.310	2.420	2.420	18,067,001
2025-10-10	2.360	2.410	2.350	2.370	2.370	22,147,773
2025-10-09	2.280	2.390	2.280	2.390	2.390	28,276,093
2025-09-30	2.270	2.290	2.270	2.280	2.280	5,369,441
2025-09-29	2.270	2.290	2.240	2.280	2.280	6,101,659
2025-09-26	2.260	2.290	2.240	2.280	2.280	6,585,500
2025-09-25	2.270	2.280	2.240	2.260	2.260	5,097,800
2025-09-24	2.240	2.280	2.240	2.280	2.280	5,606,927
2025-09-23	2.300	2.300	2.220	2.250	2.250	12,381,727
2025-09-22	2.300	2.310	2.280	2.300	2.300	6,409,820
2025-09-19	2.310	2.320	2.280	2.300	2.300	9,577,000
2025-09-18	2.340	2.370	2.300	2.320	2.320	14,232,664
2025-09-17	2.360	2.370	2.330	2.340	2.340	9,829,464
2025-09-16	2.350	2.390	2.320	2.370	2.370	14,074,421
2025-09-15	2.360	2.370	2.340	2.340	2.340	7,882,711
2025-09-12	2.340	2.370	2.320	2.350	2.350	11,149,271
2025-09-11	2.360	2.360	2.320	2.350	2.350	11,791,501
2025-09-10	2.370	2.390	2.350	2.360	2.360	11,340,450
2025-09-09	2.390	2.430	2.360	2.380	2.380	14,038,043
2025-09-08	2.390	2.400	2.360	2.380	2.380	11,111,200
2025-09-05	2.360	2.390	2.340	2.390	2.390	13,465,601
2025-09-04	2.350	2.370	2.330	2.370	2.370	17,677,792
2025-09-03	2.300	2.430	2.290	2.370	2.370	30,630,255
2025-09-02	2.310	2.320	2.280	2.310	2.310	10,834,306
2025-09-01	2.310	2.330	2.260	2.310	2.310	12,516,650
2025-08-29	2.360	2.360	2.290	2.310	2.310	12,849,730
2025-08-28	2.360	2.380	2.290	2.360	2.360	22,441,499
2025-08-27	2.490	2.530	2.350	2.360	2.360	33,516,487
2025-08-26	2.560	2.580	2.420	2.470	2.470	37,502,407
2025-08-25	2.430	2.510	2.430	2.510	2.510	22,287,346
2025-08-22	2.280	2.390	2.280	2.390	2.390	26,864,158
2025-08-21	2.290	2.300	2.280	2.280	2.280	10,822,300
2025-08-20	2.250	2.310	2.230	2.300	2.300	18,920,787
2025-08-19	2.250	2.260	2.230	2.240	2.240	11,608,567
2025-08-18	2.280	2.280	2.240	2.260	2.260	14,928,000
2025-08-15	2.270	2.300	2.250	2.280	2.280	8,447,449
2025-08-14	2.310	2.310	2.260	2.270	2.270	11,673,749
2025-08-13	2.310	2.330	2.290	2.300	2.300	11,424,005
2025-08-12	2.340	2.350	2.310	2.330	2.330	8,146,423
2025-08-11	2.330	2.360	2.320	2.340	2.340	8,231,279
2025-08-08	2.340	2.370	2.310	2.340	2.340	10,492,300
2025-08-07	2.300	2.340	2.280	2.340	2.340	11,563,481
2025-08-06	2.320	2.350	2.270	2.300	2.300	12,943,600
2025-08-05	2.270	2.320	2.260	2.320	2.320	12,033,195
2025-08-04	2.220	2.270	2.210	2.270	2.270	9,731,200
2025-08-01	2.260	2.270	2.210	2.230	2.230	10,659,101
2025-07-31	2.270	2.300	2.250	2.260	2.260	7,674,000
2025-07-30	2.310	2.320	2.270	2.280	2.280	8,560,602
2025-07-29	2.280	2.320	2.250	2.320	2.320	11,163,303
2025-07-28	2.300	2.330	2.280	2.290	2.290	9,898,576
2025-07-25	2.290	2.340	2.280	2.300	2.300	9,377,300
2025-07-24	2.260	2.300	2.240	2.290	2.290	10,938,611
2025-07-23	2.380	2.380	2.250	2.260	2.260	28,545,401
2025-07-22	2.390	2.390	2.360	2.370	2.370	8,834,315
2025-07-21	2.380	2.410	2.360	2.380	2.380	7,349,300

← NewerPage 5 of 21 · 1,211 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.