Jiangsu Sihuan Bioengineering Co., Ltd - 000518.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.28	2.26	2.26	2.28	2.24	15.49M
August 15, 2025	2.27	2.28	2.28	2.3	2.25	8.53M
August 14, 2025	2.31	2.27	2.27	2.31	2.26	12.33M
August 13, 2025	2.31	2.3	2.3	2.33	2.29	11.5M
August 12, 2025	2.34	2.33	2.33	2.35	2.31	8.2M
August 11, 2025	2.33	2.34	2.34	2.36	2.32	8.23M
August 08, 2025	2.34	2.34	2.34	2.37	2.31	10.63M
August 07, 2025	2.3	2.34	2.34	2.34	2.28	11.77M
August 06, 2025	2.32	2.3	2.3	2.35	2.27	12.94M
August 05, 2025	2.27	2.32	2.32	2.32	2.26	12.45M
August 04, 2025	2.22	2.27	2.27	2.27	2.21	9.83M
August 01, 2025	2.26	2.23	2.23	2.27	2.21	10.75M
July 31, 2025	2.27	2.26	2.26	2.3	2.25	7.75M
July 30, 2025	2.31	2.28	2.28	2.32	2.27	8.56M
July 29, 2025	2.28	2.32	2.32	2.32	2.25	11.23M
July 28, 2025	2.3	2.29	2.29	2.33	2.28	9.97M
July 25, 2025	2.29	2.3	2.3	2.34	2.28	9.55M
July 24, 2025	2.26	2.29	2.29	2.3	2.24	11.02M
July 23, 2025	2.38	2.26	2.26	2.38	2.25	28.99M
July 22, 2025	2.39	2.37	2.37	2.39	2.36	8.88M
July 21, 2025	2.38	2.38	2.38	2.41	2.36	7.49M
July 18, 2025	2.4	2.39	2.39	2.4	2.36	9.01M
July 17, 2025	2.4	2.41	2.41	2.46	2.39	15.46M
July 16, 2025	2.36	2.4	2.4	2.42	2.35	11.37M
July 15, 2025	2.38	2.35	2.35	2.39	2.33	13.97M
July 14, 2025	2.42	2.38	2.38	2.42	2.35	15.94M
July 11, 2025	2.5	2.42	2.42	2.51	2.38	18.11M
July 10, 2025	2.47	2.45	2.45	2.49	2.45	8.85M
July 09, 2025	2.52	2.48	2.48	2.52	2.46	14.2M
July 08, 2025	2.54	2.52	2.52	2.56	2.51	11.86M
July 07, 2025	2.59	2.54	2.54	2.61	2.53	12.78M
July 04, 2025	2.54	2.59	2.59	2.62	2.5	15.21M
July 03, 2025	2.48	2.55	2.55	2.58	2.47	16.7M
July 02, 2025	2.54	2.47	2.47	2.54	2.45	17.23M
July 01, 2025	2.56	2.54	2.54	2.6	2.53	10.39M
June 30, 2025	2.6	2.56	2.56	2.64	2.54	14.81M
June 27, 2025	2.51	2.59	2.59	2.6	2.5	14.5M
June 26, 2025	2.62	2.52	2.52	2.63	2.5	24.94M
June 25, 2025	2.64	2.63	2.63	2.67	2.61	10.13M
June 24, 2025	2.7	2.65	2.65	2.71	2.64	12.37M
June 23, 2025	2.67	2.63	2.63	2.67	2.6	13.18M
June 20, 2025	2.59	2.67	2.67	2.74	2.59	20.37M
June 19, 2025	2.68	2.62	2.62	2.72	2.59	18.93M
June 18, 2025	2.7	2.7	2.7	2.78	2.65	19.85M
June 17, 2025	2.77	2.71	2.71	2.81	2.67	37.79M
June 16, 2025	2.59	2.69	2.69	2.69	2.58	19.61M
June 13, 2025	2.67	2.56	2.56	2.67	2.54	36.14M
June 12, 2025	2.8	2.66	2.66	2.8	2.58	71.71M
June 11, 2025	2.59	2.67	2.67	2.67	2.54	21.66M
June 10, 2025	2.45	2.54	2.54	2.54	2.43	46.79M
June 09, 2025	2.3	2.42	2.42	2.42	2.27	35.88M
June 06, 2025	2.22	2.3	2.3	2.3	2.21	27.94M
June 05, 2025	2.22	2.27	2.27	2.3	2.22	44.22M
June 04, 2025	2.19	2.19	2.19	2.21	2.17	16.07M
June 03, 2025	2.11	2.19	2.19	2.2	2.1	22.86M
May 30, 2025	2.11	2.11	2.11	2.12	2.09	11.25M
May 29, 2025	2.11	2.12	2.12	2.14	2.09	11.85M
May 28, 2025	2.15	2.11	2.11	2.16	2.1	11.62M
May 27, 2025	2.07	2.15	2.15	2.16	2.07	15.71M
May 26, 2025	2.08	2.09	2.09	2.12	2.07	11.77M

Jiangsu Sihuan Bioengineering Co., Ltd (000518.SZ) SHZ