Jiangsu Sihuan Bioengineering Co., Ltd (SHE:000518)
China · Delayed Price · Currency is CNY 3.160
+0.020 (0.64%)
Nov 5, 2026, 3:04 PM CST
SHE:000518 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 3.12 | 3.24 | 3.12 | 3.16 | 3.16 | 0.64% | 16,413,900 |
| Nov 4, 2026 | 3.05 | 3.15 | 2.98 | 3.14 | 3.14 | 3.29% | 23,512,237 |
| Nov 3, 2026 | 3.08 | 3.11 | 2.98 | 3.04 | 3.04 | -1.30% | 17,655,432 |
| Nov 2, 2026 | 3.07 | 3.09 | 2.95 | 3.08 | 3.08 | - | 18,957,202 |
| Oct 30, 2026 | 3.12 | 3.19 | 3.07 | 3.08 | 3.08 | -3.45% | 17,148,938 |
| Oct 29, 2026 | 3.23 | 3.23 | 3.14 | 3.19 | 3.19 | -0.93% | 16,839,100 |
| Oct 28, 2026 | 3.23 | 3.25 | 3.14 | 3.22 | 3.22 | - | 19,145,600 |
| Oct 27, 2026 | 3.34 | 3.36 | 3.22 | 3.22 | 3.22 | -3.88% | 23,544,100 |
| Oct 26, 2026 | 3.45 | 3.48 | 3.33 | 3.35 | 3.35 | -2.62% | 24,017,500 |
| Oct 23, 2026 | 3.57 | 3.58 | 3.31 | 3.44 | 3.44 | -3.91% | 43,076,710 |
| Oct 22, 2026 | 3.63 | 3.80 | 3.58 | 3.58 | 3.58 | -1.38% | 66,084,011 |
| Oct 21, 2026 | 3.33 | 3.63 | 3.32 | 3.63 | 3.63 | 10.00% | 68,323,900 |
| Oct 20, 2026 | 3.22 | 3.32 | 3.21 | 3.30 | 3.30 | 2.48% | 16,968,001 |
| Oct 19, 2026 | 3.29 | 3.29 | 3.18 | 3.22 | 3.22 | -2.13% | 19,776,600 |
| Oct 16, 2026 | 3.38 | 3.43 | 3.28 | 3.29 | 3.29 | -2.08% | 15,939,800 |
| Oct 15, 2026 | 3.46 | 3.46 | 3.36 | 3.36 | 3.36 | -2.89% | 18,102,100 |
| Oct 14, 2026 | 3.53 | 3.56 | 3.46 | 3.46 | 3.46 | -3.08% | 17,063,510 |
| Oct 13, 2026 | 3.40 | 3.62 | 3.35 | 3.57 | 3.57 | 5.00% | 31,319,200 |
| Oct 12, 2026 | 3.59 | 3.63 | 3.38 | 3.40 | 3.40 | -5.56% | 27,962,200 |
| Oct 9, 2026 | 3.62 | 3.62 | 3.50 | 3.60 | 3.60 | -1.10% | 21,532,000 |
| Oct 8, 2026 | 3.65 | 3.74 | 3.63 | 3.64 | 3.64 | 1.39% | 28,859,309 |
| Sep 30, 2026 | 3.63 | 3.63 | 3.56 | 3.59 | 3.59 | - | 11,656,610 |
| Sep 29, 2026 | 3.69 | 3.69 | 3.59 | 3.59 | 3.59 | -3.49% | 22,889,200 |
| Sep 28, 2026 | 3.66 | 3.89 | 3.66 | 3.72 | 3.72 | 1.36% | 25,971,206 |
| Sep 24, 2026 | 3.74 | 3.76 | 3.65 | 3.67 | 3.67 | -0.27% | 16,799,700 |
| Sep 23, 2026 | 3.78 | 3.79 | 3.67 | 3.68 | 3.68 | -2.65% | 25,371,601 |
| Sep 22, 2026 | 3.86 | 3.87 | 3.77 | 3.78 | 3.78 | -2.33% | 26,980,900 |
| Sep 21, 2026 | 3.81 | 3.88 | 3.77 | 3.87 | 3.87 | 1.31% | 32,222,210 |
| Sep 18, 2026 | 3.80 | 3.84 | 3.74 | 3.82 | 3.82 | 0.26% | 24,655,301 |
| Sep 17, 2026 | 3.78 | 3.83 | 3.75 | 3.81 | 3.81 | 0.53% | 17,706,674 |
| Sep 16, 2026 | 3.77 | 3.80 | 3.73 | 3.79 | 3.79 | - | 15,522,300 |
| Sep 15, 2026 | 3.89 | 3.90 | 3.76 | 3.79 | 3.79 | -2.57% | 27,944,100 |
| Sep 14, 2026 | 3.70 | 3.98 | 3.69 | 3.89 | 3.89 | 5.14% | 45,675,000 |
| Sep 11, 2026 | 3.80 | 3.80 | 3.68 | 3.70 | 3.70 | -2.37% | 23,424,300 |
| Sep 10, 2026 | 3.88 | 3.88 | 3.77 | 3.79 | 3.79 | -1.81% | 18,808,149 |
| Sep 9, 2026 | 3.94 | 3.96 | 3.86 | 3.86 | 3.86 | -2.53% | 27,830,701 |
| Sep 8, 2026 | 3.87 | 3.98 | 3.82 | 3.96 | 3.96 | 3.39% | 44,883,003 |
| Sep 7, 2026 | 3.90 | 3.99 | 3.81 | 3.83 | 3.83 | -1.79% | 48,508,702 |
| Sep 4, 2026 | 4.04 | 4.04 | 3.88 | 3.90 | 3.90 | -2.99% | 60,302,199 |
| Sep 3, 2026 | 3.99 | 4.04 | 3.89 | 4.02 | 4.02 | 2.03% | 49,000,710 |
| Sep 2, 2026 | 3.96 | 3.99 | 3.88 | 3.94 | 3.94 | -1.01% | 32,839,300 |
| Sep 1, 2026 | 3.94 | 4.02 | 3.92 | 3.98 | 3.98 | 1.53% | 47,349,650 |
| Aug 31, 2026 | 3.86 | 3.98 | 3.86 | 3.92 | 3.92 | 1.03% | 42,738,043 |
| Aug 28, 2026 | 3.93 | 3.98 | 3.86 | 3.88 | 3.88 | -1.77% | 35,392,589 |
| Aug 27, 2026 | 3.86 | 3.96 | 3.79 | 3.95 | 3.95 | 1.28% | 49,060,930 |
| Aug 26, 2026 | 3.82 | 3.94 | 3.78 | 3.90 | 3.90 | 1.56% | 54,637,800 |
| Aug 25, 2026 | 3.71 | 3.86 | 3.62 | 3.84 | 3.84 | 3.78% | 62,893,911 |
| Aug 24, 2026 | 3.84 | 3.90 | 3.66 | 3.70 | 3.70 | -2.63% | 59,738,510 |
| Aug 21, 2026 | 3.71 | 3.90 | 3.63 | 3.80 | 3.80 | 2.98% | 88,840,877 |
| Aug 20, 2026 | 3.80 | 3.87 | 3.67 | 3.69 | 3.69 | 0.27% | 66,315,820 |