Jiangsu Sihuan Bioengineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	2.160	2.160	2.110	2.120	2.120	20,601,911
2025-04-21	2.110	2.170	2.090	2.160	2.160	19,092,848
2025-04-18	2.140	2.180	2.100	2.140	2.140	16,640,700
2025-04-17	2.150	2.180	2.140	2.160	2.160	17,867,611
2025-04-16	2.210	2.220	2.120	2.140	2.140	25,408,000
2025-04-15	2.260	2.270	2.190	2.200	2.200	20,019,351
2025-04-14	2.240	2.290	2.210	2.250	2.250	32,573,701
2025-04-11	2.170	2.350	2.140	2.240	2.240	48,937,267
2025-04-10	2.130	2.170	2.120	2.150	2.150	41,522,434
2025-04-09	2.100	2.120	1.920	2.100	2.100	59,764,661
2025-04-08	2.110	2.260	2.110	2.130	2.130	75,980,672
2025-04-07	2.340	2.340	2.340	2.340	2.340	11,299,600
2025-04-03	2.540	2.700	2.470	2.600	2.600	70,414,702
2025-04-02	2.630	2.740	2.530	2.560	2.560	81,107,839
2025-04-01	2.530	2.880	2.500	2.750	2.750	110,730,750
2025-03-31	2.450	2.740	2.370	2.660	2.660	127,292,279
2025-03-28	2.260	2.490	2.230	2.490	2.490	95,966,223
2025-03-27	2.260	2.270	2.210	2.260	2.260	12,546,052
2025-03-26	2.240	2.300	2.210	2.270	2.270	13,204,080
2025-03-25	2.290	2.290	2.230	2.240	2.240	10,423,482
2025-03-24	2.320	2.340	2.230	2.260	2.260	22,387,386
2025-03-21	2.310	2.350	2.290	2.330	2.330	22,590,252
2025-03-20	2.330	2.350	2.300	2.310	2.310	11,992,101
2025-03-19	2.320	2.350	2.300	2.320	2.320	17,864,765
2025-03-18	2.350	2.360	2.290	2.310	2.310	19,635,464
2025-03-17	2.320	2.380	2.300	2.340	2.340	25,812,511
2025-03-14	2.270	2.320	2.240	2.320	2.320	29,619,923
2025-03-13	2.260	2.280	2.210	2.270	2.270	23,771,960
2025-03-12	2.240	2.290	2.220	2.270	2.270	24,091,980
2025-03-11	2.270	2.270	2.200	2.240	2.240	26,341,100
2025-03-10	2.180	2.350	2.170	2.280	2.280	56,975,116
2025-03-07	2.190	2.220	2.140	2.160	2.160	23,056,202
2025-03-06	2.160	2.190	2.110	2.180	2.180	33,300,807
2025-03-05	2.190	2.200	2.100	2.160	2.160	32,779,463
2025-03-04	2.310	2.320	2.110	2.190	2.190	64,387,396
2025-03-03	2.280	2.360	2.240	2.330	2.330	36,178,830
2025-02-28	2.450	2.470	2.380	2.380	2.380	18,377,270
2025-02-27	2.490	2.510	2.430	2.470	2.470	18,317,174
2025-02-26	2.480	2.520	2.460	2.490	2.490	20,424,302
2025-02-25	2.530	2.530	2.460	2.480	2.480	21,040,602
2025-02-24	2.510	2.570	2.500	2.530	2.530	19,055,400
2025-02-21	2.570	2.580	2.500	2.530	2.530	17,568,400
2025-02-20	2.550	2.600	2.520	2.560	2.560	16,628,478
2025-02-19	2.530	2.550	2.500	2.550	2.550	16,757,232
2025-02-18	2.650	2.660	2.520	2.530	2.530	27,896,202
2025-02-17	2.580	2.700	2.570	2.640	2.640	33,680,310
2025-02-14	2.560	2.620	2.550	2.570	2.570	26,804,801
2025-02-13	2.550	2.590	2.520	2.570	2.570	22,183,486
2025-02-12	2.580	2.590	2.530	2.550	2.550	19,093,902
2025-02-11	2.630	2.640	2.550	2.580	2.580	22,455,007
2025-02-10	2.540	2.630	2.530	2.630	2.630	34,261,554
2025-02-07	2.460	2.550	2.450	2.530	2.530	29,412,708
2025-02-06	2.430	2.480	2.350	2.460	2.460	24,067,404
2025-02-05	2.380	2.450	2.380	2.430	2.430	18,698,478
2025-01-27	2.380	2.430	2.330	2.350	2.350	14,618,178
2025-01-24	2.330	2.410	2.270	2.360	2.360	25,509,600
2025-01-23	2.390	2.430	2.330	2.330	2.330	23,754,100
2025-01-22	2.260	2.410	2.260	2.370	2.370	36,292,992
2025-01-21	2.560	2.570	2.480	2.500	2.500	15,491,500
2025-01-20	2.590	2.610	2.520	2.540	2.540	20,367,301

← NewerPage 7 of 21 · 1,215 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.