Jiangsu Sihuan Bioengineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.290 | 3.290 | 3.180 | 3.220 | 3.220 | 19,776,600 |
| 2026-10-16 | 3.380 | 3.430 | 3.280 | 3.290 | 3.290 | 15,939,800 |
| 2026-10-15 | 3.460 | 3.460 | 3.360 | 3.360 | 3.360 | 18,102,100 |
| 2026-10-14 | 3.530 | 3.560 | 3.460 | 3.460 | 3.460 | 17,063,510 |
| 2026-10-13 | 3.400 | 3.620 | 3.350 | 3.570 | 3.570 | 31,319,203 |
| 2026-10-12 | 3.590 | 3.630 | 3.380 | 3.400 | 3.400 | 27,962,199 |
| 2026-10-09 | 3.620 | 3.620 | 3.500 | 3.600 | 3.600 | 21,525,900 |
| 2026-10-08 | 3.650 | 3.740 | 3.630 | 3.640 | 3.640 | 28,858,309 |
| 2026-09-30 | 3.630 | 3.630 | 3.560 | 3.590 | 3.590 | 11,656,610 |
| 2026-09-29 | 3.690 | 3.690 | 3.590 | 3.590 | 3.590 | 22,889,199 |
| 2026-09-28 | 3.660 | 3.890 | 3.660 | 3.720 | 3.720 | 25,957,105 |
| 2026-09-24 | 3.740 | 3.760 | 3.650 | 3.670 | 3.670 | 16,788,400 |
| 2026-09-23 | 3.780 | 3.790 | 3.670 | 3.680 | 3.680 | 25,361,801 |
| 2026-09-22 | 3.860 | 3.870 | 3.770 | 3.780 | 3.780 | 26,976,100 |
| 2026-09-21 | 3.810 | 3.880 | 3.770 | 3.870 | 3.870 | 32,216,510 |
| 2026-09-18 | 3.800 | 3.840 | 3.740 | 3.820 | 3.820 | 24,655,301 |
| 2026-09-17 | 3.780 | 3.830 | 3.750 | 3.810 | 3.810 | 17,681,475 |
| 2026-09-16 | 3.770 | 3.800 | 3.730 | 3.790 | 3.790 | 15,522,300 |
| 2026-09-15 | 3.890 | 3.900 | 3.760 | 3.790 | 3.790 | 27,928,100 |
| 2026-09-14 | 3.700 | 3.980 | 3.690 | 3.890 | 3.890 | 45,659,199 |
| 2026-09-11 | 3.800 | 3.800 | 3.680 | 3.700 | 3.700 | 23,413,100 |
| 2026-09-10 | 3.880 | 3.880 | 3.770 | 3.790 | 3.790 | 18,750,848 |
| 2026-09-09 | 3.940 | 3.960 | 3.860 | 3.860 | 3.860 | 27,830,699 |
| 2026-09-08 | 3.870 | 3.980 | 3.820 | 3.960 | 3.960 | 44,866,703 |
| 2026-09-07 | 3.900 | 3.990 | 3.810 | 3.830 | 3.830 | 48,495,000 |
| 2026-09-04 | 4.040 | 4.040 | 3.880 | 3.900 | 3.900 | 60,279,398 |
| 2026-09-03 | 3.990 | 4.040 | 3.890 | 4.020 | 4.020 | 49,000,711 |
| 2026-09-02 | 3.960 | 3.990 | 3.880 | 3.940 | 3.940 | 32,839,309 |
| 2026-09-01 | 3.940 | 4.020 | 3.920 | 3.980 | 3.980 | 47,349,648 |
| 2026-08-31 | 3.860 | 3.980 | 3.860 | 3.920 | 3.920 | 42,729,242 |
| 2026-08-28 | 3.930 | 3.980 | 3.860 | 3.880 | 3.880 | 35,369,590 |
| 2026-08-27 | 3.860 | 3.960 | 3.790 | 3.950 | 3.950 | 49,060,934 |
| 2026-08-26 | 3.820 | 3.940 | 3.780 | 3.900 | 3.900 | 54,637,805 |
| 2026-08-25 | 3.710 | 3.860 | 3.620 | 3.840 | 3.840 | 62,876,211 |
| 2026-08-24 | 3.840 | 3.900 | 3.660 | 3.700 | 3.700 | 59,733,207 |
| 2026-08-21 | 3.710 | 3.900 | 3.630 | 3.800 | 3.800 | 88,798,578 |
| 2026-08-20 | 3.800 | 3.870 | 3.670 | 3.690 | 3.690 | 66,315,820 |
| 2026-08-19 | 3.650 | 3.720 | 3.550 | 3.680 | 3.680 | 74,308,203 |
| 2026-08-18 | 3.960 | 4.030 | 3.660 | 3.680 | 3.680 | 127,009,516 |
| 2026-08-17 | 4.010 | 4.160 | 3.920 | 4.060 | 4.060 | 56,156,000 |
| 2026-08-14 | 4.130 | 4.140 | 3.940 | 4.010 | 4.010 | 74,854,117 |
| 2026-08-13 | 4.320 | 4.340 | 4.110 | 4.130 | 4.130 | 60,515,301 |
| 2026-08-12 | 4.160 | 4.350 | 4.160 | 4.260 | 4.260 | 63,057,102 |
| 2026-08-11 | 4.120 | 4.350 | 4.080 | 4.220 | 4.220 | 82,698,961 |
| 2026-08-10 | 4.100 | 4.130 | 3.750 | 4.130 | 4.130 | 113,867,906 |
| 2026-08-07 | 3.960 | 4.190 | 3.900 | 4.170 | 4.170 | 61,222,090 |
| 2026-08-06 | 3.940 | 3.970 | 3.880 | 3.960 | 3.960 | 42,355,102 |
| 2026-08-05 | 3.900 | 3.980 | 3.830 | 3.890 | 3.890 | 42,097,812 |
| 2026-08-04 | 3.740 | 3.900 | 3.700 | 3.850 | 3.850 | 47,081,398 |
| 2026-08-03 | 3.620 | 3.710 | 3.580 | 3.690 | 3.690 | 25,438,400 |
| 2026-07-31 | 3.470 | 3.650 | 3.460 | 3.610 | 3.610 | 41,882,531 |
| 2026-07-30 | 3.570 | 3.600 | 3.450 | 3.450 | 3.450 | 35,152,801 |
| 2026-07-29 | 3.550 | 3.580 | 3.460 | 3.580 | 3.580 | 33,896,199 |
| 2026-07-28 | 3.550 | 3.720 | 3.500 | 3.520 | 3.520 | 46,773,699 |
| 2026-07-27 | 3.430 | 3.790 | 3.400 | 3.620 | 3.620 | 62,456,793 |
| 2026-07-24 | 3.470 | 3.580 | 3.380 | 3.470 | 3.470 | 45,879,707 |
| 2026-07-23 | 3.450 | 3.510 | 3.410 | 3.470 | 3.470 | 28,517,100 |
| 2026-07-22 | 3.550 | 3.720 | 3.450 | 3.470 | 3.470 | 43,885,500 |
| 2026-07-21 | 3.720 | 3.750 | 3.340 | 3.570 | 3.570 | 64,868,105 |
| 2026-07-20 | 3.890 | 4.010 | 3.610 | 3.710 | 3.710 | 70,398,305 |
Page 1 of 1 · 60 trading days
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.