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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	2.39	2.46	2.46	2.47	2.37	11M
December 24, 2025	2.38	2.39	2.39	2.4	2.38	4.68M
December 23, 2025	2.41	2.39	2.39	2.41	2.37	5.72M
December 22, 2025	2.42	2.41	2.41	2.43	2.4	6.53M
December 19, 2025	2.41	2.42	2.42	2.42	2.38	6.9M
December 18, 2025	2.38	2.4	2.4	2.43	2.38	6.42M
December 17, 2025	2.37	2.38	2.38	2.39	2.34	5.67M
December 16, 2025	2.41	2.38	2.38	2.41	2.33	9.5M
December 15, 2025	2.43	2.4	2.4	2.43	2.4	7.48M
December 12, 2025	2.43	2.44	2.44	2.46	2.43	5.55M
December 11, 2025	2.46	2.43	2.43	2.47	2.42	10.05M
December 10, 2025	2.46	2.47	2.47	2.49	2.45	8.23M
December 09, 2025	2.51	2.47	2.47	2.51	2.46	9.96M
December 08, 2025	2.54	2.51	2.51	2.56	2.5	10.18M
December 05, 2025	2.49	2.54	2.54	2.55	2.47	8.5M
December 04, 2025	2.56	2.5	2.5	2.56	2.49	7.32M
December 03, 2025	2.53	2.5	2.5	2.54	2.48	7.89M
December 02, 2025	2.58	2.53	2.53	2.59	2.52	9.48M
December 01, 2025	2.57	2.59	2.59	2.6	2.55	8.59M
November 28, 2025	2.56	2.55	2.55	2.56	2.53	5.76M
November 27, 2025	2.6	2.55	2.55	2.62	2.54	8.8M
November 26, 2025	2.55	2.58	2.58	2.59	2.55	6.86M
November 25, 2025	2.53	2.55	2.55	2.58	2.53	9.3M
November 24, 2025	2.47	2.54	2.54	2.56	2.45	12.51M
November 21, 2025	2.52	2.45	2.45	2.55	2.44	16.9M
November 20, 2025	2.62	2.53	2.53	2.63	2.52	16.96M
November 19, 2025	2.61	2.63	2.63	2.64	2.6	12.49M
November 18, 2025	2.66	2.6	2.6	2.67	2.57	16.7M
November 17, 2025	2.62	2.65	2.65	2.67	2.62	12.89M
November 14, 2025	2.58	2.62	2.62	2.65	2.58	14.1M
November 13, 2025	2.57	2.6	2.6	2.63	2.55	17.07M
November 12, 2025	2.55	2.58	2.58	2.6	2.54	12.85M
November 11, 2025	2.51	2.54	2.54	2.54	2.5	8.97M
November 10, 2025	2.52	2.51	2.51	2.54	2.5	12.35M
November 07, 2025	2.54	2.54	2.54	2.58	2.54	8.9M
November 06, 2025	2.57	2.55	2.55	2.59	2.54	9.31M
November 05, 2025	2.53	2.57	2.57	2.57	2.53	9.66M
November 04, 2025	2.56	2.55	2.55	2.59	2.52	13.86M
November 03, 2025	2.48	2.53	2.53	2.54	2.47	16.57M
October 31, 2025	2.45	2.46	2.46	2.48	2.44	11.06M
October 30, 2025	2.48	2.46	2.46	2.5	2.44	12.11M
October 29, 2025	2.49	2.47	2.47	2.49	2.46	10.58M
October 28, 2025	2.48	2.49	2.49	2.54	2.45	14.57M
October 27, 2025	2.56	2.48	2.48	2.58	2.48	29.35M
October 24, 2025	2.52	2.6	2.6	2.63	2.51	30.12M
October 23, 2025	2.49	2.5	2.5	2.52	2.46	9.86M
October 22, 2025	2.49	2.49	2.49	2.53	2.48	9.56M
October 21, 2025	2.5	2.49	2.49	2.55	2.47	14.78M
October 20, 2025	2.42	2.5	2.5	2.52	2.4	19.77M
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

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