Jiangsu Sihuan Bioengineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	2.380	2.410	2.360	2.380	2.380	7,349,300
2025-07-18	2.400	2.400	2.360	2.390	2.390	8,925,500
2025-07-17	2.400	2.460	2.390	2.410	2.410	15,143,200
2025-07-16	2.360	2.420	2.350	2.400	2.400	11,230,500
2025-07-15	2.380	2.390	2.330	2.350	2.350	13,967,500
2025-07-14	2.420	2.420	2.350	2.380	2.380	15,790,523
2025-07-11	2.500	2.510	2.380	2.420	2.420	18,056,640
2025-07-10	2.470	2.490	2.450	2.450	2.450	8,854,794
2025-07-09	2.520	2.520	2.460	2.480	2.480	14,081,101
2025-07-08	2.540	2.560	2.510	2.520	2.520	11,860,502
2025-07-07	2.590	2.610	2.530	2.540	2.540	12,640,800
2025-07-04	2.540	2.620	2.500	2.590	2.590	15,026,723
2025-07-03	2.480	2.580	2.470	2.550	2.550	16,595,214
2025-07-02	2.540	2.540	2.450	2.470	2.470	17,231,800
2025-07-01	2.560	2.600	2.530	2.540	2.540	10,274,101
2025-06-30	2.600	2.640	2.540	2.560	2.560	14,810,897
2025-06-27	2.510	2.600	2.500	2.590	2.590	14,504,502
2025-06-26	2.620	2.630	2.500	2.520	2.520	24,662,925
2025-06-25	2.640	2.670	2.610	2.630	2.630	10,033,465
2025-06-24	2.700	2.710	2.640	2.650	2.650	12,201,040
2025-06-23	2.670	2.670	2.600	2.630	2.630	12,629,200
2025-06-20	2.590	2.740	2.590	2.670	2.670	20,212,440
2025-06-19	2.680	2.720	2.590	2.620	2.620	18,927,541
2025-06-18	2.700	2.780	2.650	2.700	2.700	19,731,682
2025-06-17	2.770	2.810	2.670	2.710	2.710	37,786,061
2025-06-16	2.590	2.690	2.580	2.690	2.690	19,609,976
2025-06-13	2.670	2.670	2.540	2.560	2.560	35,565,819
2025-06-12	2.800	2.800	2.580	2.660	2.660	71,711,324
2025-06-11	2.590	2.670	2.540	2.670	2.670	21,590,968
2025-06-10	2.450	2.540	2.430	2.540	2.540	46,674,994
2025-06-09	2.300	2.420	2.270	2.420	2.420	35,802,214
2025-06-06	2.220	2.300	2.210	2.300	2.300	27,942,536
2025-06-05	2.220	2.300	2.220	2.270	2.270	43,926,828
2025-06-04	2.190	2.210	2.170	2.190	2.190	16,065,416
2025-06-03	2.110	2.200	2.100	2.190	2.190	22,861,925
2025-05-30	2.110	2.120	2.090	2.110	2.110	10,763,229
2025-05-29	2.110	2.140	2.090	2.120	2.120	11,848,002
2025-05-28	2.150	2.160	2.100	2.110	2.110	11,620,160
2025-05-27	2.070	2.160	2.070	2.150	2.150	15,371,113
2025-05-26	2.080	2.120	2.070	2.090	2.090	11,774,200
2025-05-23	2.120	2.130	2.080	2.080	2.080	17,853,048
2025-05-22	2.160	2.220	2.130	2.140	2.140	17,954,891
2025-05-21	2.160	2.200	2.120	2.170	2.170	20,383,108
2025-05-20	2.140	2.200	2.120	2.170	2.170	20,448,900
2025-05-19	2.080	2.120	2.060	2.120	2.120	19,894,155
2025-05-16	2.120	2.130	2.030	2.030	2.030	30,544,069
2025-05-15	2.100	2.160	2.080	2.140	2.140	30,837,084
2025-05-14	2.020	2.090	2.020	2.070	2.070	37,179,673
2025-05-13	1.980	2.050	1.970	2.050	2.050	48,973,733
2025-05-12	1.920	2.010	1.850	1.950	1.950	44,464,281
2025-05-09	1.870	1.940	1.850	1.920	1.920	48,824,314
2025-05-08	1.810	1.910	1.800	1.850	1.850	47,688,004
2025-05-07	1.720	1.900	1.720	1.890	1.890	96,656,166
2025-05-06	1.810	1.810	1.810	1.810	1.810	2,509,200
2025-04-30	1.910	1.910	1.910	1.910	1.910	1,370,800
2025-04-29	2.010	2.010	2.010	2.010	2.010	0
2025-04-28	2.040	2.040	1.980	2.010	2.010	16,511,980
2025-04-25	2.070	2.080	2.050	2.050	2.050	20,543,308
2025-04-24	2.100	2.120	2.080	2.080	2.080	16,920,522
2025-04-23	2.120	2.140	2.100	2.110	2.110	15,682,510

← NewerPage 6 of 21 · 1,212 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.