Jiangsu Sihuan Bioengineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 2.640 | 2.640 | 2.560 | 2.590 | 2.590 | 17,756,001 |
| 2025-01-16 | 2.600 | 2.700 | 2.600 | 2.640 | 2.640 | 33,709,506 |
| 2025-01-15 | 2.620 | 2.630 | 2.540 | 2.570 | 2.570 | 19,290,100 |
| 2025-01-14 | 2.500 | 2.600 | 2.480 | 2.590 | 2.590 | 29,222,180 |
| 2025-01-13 | 2.450 | 2.500 | 2.360 | 2.500 | 2.500 | 19,557,956 |
| 2025-01-10 | 2.600 | 2.620 | 2.460 | 2.460 | 2.460 | 29,936,902 |
| 2025-01-09 | 2.610 | 2.720 | 2.550 | 2.610 | 2.610 | 36,546,430 |
| 2025-01-08 | 2.630 | 2.730 | 2.600 | 2.660 | 2.660 | 51,561,123 |
| 2025-01-07 | 2.720 | 2.770 | 2.550 | 2.630 | 2.630 | 71,493,996 |
| 2025-01-06 | 2.440 | 2.640 | 2.440 | 2.640 | 2.640 | 50,821,966 |
| 2025-01-03 | 2.520 | 2.540 | 2.380 | 2.400 | 2.400 | 31,049,500 |
| 2025-01-02 | 2.520 | 2.580 | 2.490 | 2.500 | 2.500 | 28,008,340 |
| 2024-12-31 | 2.610 | 2.640 | 2.510 | 2.530 | 2.530 | 30,175,601 |
| 2024-12-30 | 2.770 | 2.770 | 2.600 | 2.610 | 2.610 | 44,906,842 |
| 2024-12-27 | 2.820 | 2.850 | 2.700 | 2.770 | 2.770 | 76,227,755 |
| 2024-12-26 | 3.230 | 3.340 | 2.880 | 2.980 | 2.980 | 112,050,900 |
| 2024-12-25 | 3.080 | 3.270 | 2.880 | 3.110 | 3.110 | 77,214,671 |
| 2024-12-24 | 2.980 | 3.120 | 2.840 | 3.120 | 3.120 | 75,926,411 |
| 2024-12-23 | 3.330 | 3.380 | 3.040 | 3.060 | 3.060 | 65,759,048 |
| 2024-12-20 | 3.230 | 3.520 | 3.200 | 3.380 | 3.380 | 56,217,940 |
| 2024-12-19 | 3.170 | 3.250 | 3.150 | 3.240 | 3.240 | 26,465,900 |
| 2024-12-18 | 3.240 | 3.250 | 3.130 | 3.200 | 3.200 | 29,550,302 |
| 2024-12-17 | 3.450 | 3.450 | 3.180 | 3.190 | 3.190 | 57,460,253 |
| 2024-12-16 | 3.380 | 3.480 | 3.380 | 3.450 | 3.450 | 38,214,000 |
| 2024-12-13 | 3.550 | 3.570 | 3.420 | 3.420 | 3.420 | 56,436,900 |
| 2024-12-12 | 3.530 | 3.630 | 3.490 | 3.570 | 3.570 | 66,192,891 |
| 2024-12-11 | 3.530 | 3.590 | 3.490 | 3.510 | 3.510 | 79,905,000 |
| 2024-12-10 | 3.800 | 3.830 | 3.540 | 3.550 | 3.550 | 163,872,064 |
| 2024-12-09 | 3.220 | 3.760 | 3.220 | 3.760 | 3.760 | 200,502,337 |
| 2024-12-06 | 3.640 | 3.660 | 3.420 | 3.420 | 3.420 | 90,819,800 |
| 2024-12-05 | 3.650 | 3.990 | 3.400 | 3.800 | 3.800 | 154,211,416 |
| 2024-12-04 | 3.670 | 3.720 | 3.560 | 3.710 | 3.710 | 69,135,304 |
| 2024-12-03 | 3.610 | 3.800 | 3.580 | 3.720 | 3.720 | 80,379,341 |
| 2024-12-02 | 3.640 | 3.760 | 3.560 | 3.630 | 3.630 | 92,733,397 |
| 2024-11-29 | 3.640 | 3.780 | 3.610 | 3.710 | 3.710 | 79,760,227 |
| 2024-11-28 | 3.690 | 3.790 | 3.500 | 3.710 | 3.710 | 115,215,853 |
| 2024-11-27 | 3.490 | 3.720 | 3.390 | 3.680 | 3.680 | 108,189,226 |
| 2024-11-26 | 3.520 | 3.740 | 3.470 | 3.510 | 3.510 | 106,344,189 |
| 2024-11-25 | 3.370 | 3.590 | 3.370 | 3.540 | 3.540 | 100,142,812 |
| 2024-11-22 | 3.300 | 3.500 | 3.300 | 3.370 | 3.370 | 94,773,686 |
| 2024-11-21 | 3.230 | 3.540 | 3.200 | 3.380 | 3.380 | 100,377,375 |
| 2024-11-20 | 3.070 | 3.270 | 3.020 | 3.220 | 3.220 | 62,120,362 |
| 2024-11-19 | 3.000 | 3.150 | 2.980 | 3.090 | 3.090 | 54,983,260 |
| 2024-11-18 | 2.990 | 3.050 | 2.880 | 2.980 | 2.980 | 55,061,810 |
| 2024-11-15 | 3.060 | 3.150 | 2.960 | 3.010 | 3.010 | 69,553,601 |
| 2024-11-14 | 3.240 | 3.380 | 3.100 | 3.110 | 3.110 | 72,192,227 |
| 2024-11-13 | 3.330 | 3.450 | 3.200 | 3.250 | 3.250 | 130,885,364 |
| 2024-11-12 | 3.260 | 3.540 | 3.220 | 3.540 | 3.540 | 195,299,450 |
| 2024-11-11 | 3.280 | 3.440 | 3.150 | 3.220 | 3.220 | 144,912,175 |
| 2024-11-08 | 3.200 | 3.400 | 3.150 | 3.400 | 3.400 | 187,232,180 |
| 2024-11-07 | 2.750 | 3.090 | 2.720 | 3.090 | 3.090 | 116,589,526 |
| 2024-11-06 | 2.820 | 2.850 | 2.750 | 2.810 | 2.810 | 65,947,116 |
| 2024-11-05 | 2.750 | 2.920 | 2.750 | 2.850 | 2.850 | 83,187,757 |
| 2024-11-04 | 2.620 | 2.880 | 2.620 | 2.830 | 2.830 | 85,294,872 |
| 2024-11-01 | 2.730 | 2.770 | 2.600 | 2.620 | 2.620 | 56,347,686 |
| 2024-10-31 | 2.690 | 2.820 | 2.650 | 2.760 | 2.760 | 68,529,094 |
| 2024-10-30 | 2.680 | 2.820 | 2.660 | 2.720 | 2.720 | 66,588,262 |
| 2024-10-29 | 2.960 | 3.050 | 2.760 | 2.770 | 2.770 | 131,613,385 |
| 2024-10-28 | 2.580 | 2.950 | 2.490 | 2.950 | 2.950 | 149,871,520 |
| 2024-10-25 | 2.560 | 2.800 | 2.500 | 2.680 | 2.680 | 152,839,186 |
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.