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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2.42	2.41	2.41	2.46	2.4	11.22M
October 16, 2025	2.4	2.43	2.43	2.45	2.37	15.27M
October 15, 2025	2.38	2.41	2.41	2.43	2.36	10.02M
October 14, 2025	2.41	2.37	2.37	2.45	2.37	14.17M
October 13, 2025	2.33	2.42	2.42	2.45	2.31	18.29M
October 10, 2025	2.36	2.37	2.37	2.41	2.35	22.34M
October 09, 2025	2.28	2.39	2.39	2.39	2.28	28.42M
September 30, 2025	2.27	2.28	2.28	2.29	2.27	5.37M
September 29, 2025	2.27	2.28	2.28	2.29	2.24	6.1M
September 26, 2025	2.26	2.28	2.28	2.29	2.24	6.59M
September 25, 2025	2.27	2.26	2.26	2.28	2.24	5.41M
September 24, 2025	2.24	2.28	2.28	2.28	2.24	5.63M
September 23, 2025	2.3	2.25	2.25	2.3	2.22	12.8M
September 22, 2025	2.3	2.3	2.3	2.31	2.28	6.41M
September 19, 2025	2.31	2.3	2.3	2.32	2.28	9.68M
September 18, 2025	2.34	2.32	2.32	2.37	2.3	14.37M
September 17, 2025	2.36	2.34	2.34	2.37	2.33	9.98M
September 16, 2025	2.35	2.37	2.37	2.39	2.32	14.07M
September 15, 2025	2.36	2.34	2.34	2.37	2.34	7.88M
September 12, 2025	2.34	2.35	2.35	2.37	2.32	11.23M
September 11, 2025	2.36	2.35	2.35	2.36	2.32	11.79M
September 10, 2025	2.37	2.36	2.36	2.39	2.35	11.55M
September 09, 2025	2.39	2.38	2.38	2.43	2.36	14.15M
September 08, 2025	2.39	2.38	2.38	2.4	2.36	11.33M
September 05, 2025	2.36	2.39	2.39	2.39	2.34	14.05M
September 04, 2025	2.35	2.37	2.37	2.37	2.33	17.89M
September 03, 2025	2.3	2.37	2.37	2.43	2.29	30.87M
September 02, 2025	2.31	2.31	2.31	2.32	2.28	11.04M
September 01, 2025	2.31	2.31	2.31	2.33	2.26	12.52M
August 29, 2025	2.36	2.31	2.31	2.36	2.29	13.36M
August 28, 2025	2.36	2.36	2.36	2.38	2.29	23.05M
August 27, 2025	2.49	2.36	2.36	2.53	2.35	33.52M
August 26, 2025	2.56	2.47	2.47	2.58	2.42	38.5M
August 25, 2025	2.43	2.51	2.51	2.51	2.43	22.29M
August 22, 2025	2.28	2.39	2.39	2.39	2.28	26.87M
August 21, 2025	2.29	2.28	2.28	2.3	2.28	10.82M
August 20, 2025	2.25	2.3	2.3	2.31	2.23	19.17M
August 19, 2025	2.25	2.24	2.24	2.26	2.23	11.68M
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

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