Jiangsu Sihuan Bioengineering Co., Ltd (SHE:000518)
China · Delayed Price · Currency is CNY 3.850
+0.160 (4.34%)
Aug 4, 2026, 3:04 PM CST
SHE:000518 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 3.74 | 3.90 | 3.70 | 3.85 | 3.85 | 4.34% | 47,081,400 |
| Aug 3, 2026 | 3.62 | 3.71 | 3.58 | 3.69 | 3.69 | 2.22% | 25,438,400 |
| Jul 31, 2026 | 3.47 | 3.65 | 3.46 | 3.61 | 3.61 | 4.64% | 41,884,931 |
| Jul 30, 2026 | 3.57 | 3.60 | 3.45 | 3.45 | 3.45 | -3.63% | 35,152,800 |
| Jul 29, 2026 | 3.55 | 3.58 | 3.46 | 3.58 | 3.58 | 1.70% | 33,896,199 |
| Jul 28, 2026 | 3.55 | 3.72 | 3.50 | 3.52 | 3.52 | -2.76% | 46,773,700 |
| Jul 27, 2026 | 3.43 | 3.79 | 3.40 | 3.62 | 3.62 | 4.32% | 62,456,790 |
| Jul 24, 2026 | 3.47 | 3.58 | 3.38 | 3.47 | 3.47 | - | 45,880,708 |
| Jul 23, 2026 | 3.45 | 3.51 | 3.41 | 3.47 | 3.47 | - | 28,517,100 |
| Jul 22, 2026 | 3.55 | 3.72 | 3.45 | 3.47 | 3.47 | -2.80% | 43,885,500 |
| Jul 21, 2026 | 3.72 | 3.75 | 3.34 | 3.57 | 3.57 | -3.77% | 64,880,303 |
| Jul 20, 2026 | 3.89 | 4.01 | 3.61 | 3.71 | 3.71 | -4.63% | 70,399,300 |
| Jul 17, 2026 | 3.87 | 3.94 | 3.66 | 3.89 | 3.89 | 0.52% | 74,529,100 |
| Jul 16, 2026 | 3.92 | 3.99 | 3.82 | 3.87 | 3.87 | -1.53% | 52,533,400 |
| Jul 15, 2026 | 3.91 | 4.04 | 3.82 | 3.93 | 3.93 | -0.25% | 66,654,710 |
| Jul 14, 2026 | 3.85 | 4.09 | 3.77 | 3.94 | 3.94 | 2.87% | 73,589,000 |
| Jul 13, 2026 | 4.01 | 4.05 | 3.80 | 3.83 | 3.83 | -5.67% | 101,974,818 |
| Jul 10, 2026 | 3.87 | 4.23 | 3.85 | 4.06 | 4.06 | 1.75% | 137,739,403 |
| Jul 9, 2026 | 3.71 | 4.15 | 3.65 | 3.99 | 3.99 | 4.45% | 161,064,429 |
| Jul 8, 2026 | 3.55 | 3.85 | 3.51 | 3.82 | 3.82 | 7.00% | 104,803,900 |
| Jul 7, 2026 | 3.49 | 3.57 | 3.42 | 3.57 | 3.57 | 1.13% | 48,815,055 |
| Jul 6, 2026 | 3.50 | 3.61 | 3.44 | 3.53 | 3.53 | 2.02% | 64,755,169 |
| Jul 3, 2026 | 3.38 | 3.46 | 3.36 | 3.46 | 3.46 | 2.67% | 48,106,300 |
| Jul 2, 2026 | 3.34 | 3.42 | 3.28 | 3.37 | 3.37 | -0.30% | 55,702,100 |
| Jul 1, 2026 | 3.29 | 3.40 | 3.23 | 3.38 | 3.38 | 4.64% | 61,135,575 |
| Jun 30, 2026 | 3.15 | 3.25 | 3.13 | 3.23 | 3.23 | 1.57% | 33,499,700 |
| Jun 29, 2026 | 3.12 | 3.26 | 3.11 | 3.18 | 3.18 | 1.92% | 40,211,508 |
| Jun 26, 2026 | 3.27 | 3.28 | 3.09 | 3.12 | 3.12 | -4.88% | 37,584,900 |
| Jun 25, 2026 | 3.30 | 3.35 | 3.16 | 3.28 | 3.28 | -1.80% | 45,956,402 |
| Jun 24, 2026 | 3.30 | 3.37 | 3.25 | 3.34 | 3.34 | - | 47,097,110 |
| Jun 23, 2026 | 3.16 | 3.40 | 3.14 | 3.34 | 3.34 | 5.03% | 79,901,510 |
| Jun 22, 2026 | 3.11 | 3.19 | 3.03 | 3.18 | 3.18 | 1.92% | 50,750,600 |
| Jun 18, 2026 | 3.14 | 3.15 | 3.09 | 3.12 | 3.12 | -0.64% | 28,832,205 |
| Jun 17, 2026 | 3.21 | 3.22 | 3.07 | 3.14 | 3.14 | -2.18% | 45,530,400 |
| Jun 16, 2026 | 3.18 | 3.24 | 3.11 | 3.21 | 3.21 | 0.94% | 36,810,698 |
| Jun 15, 2026 | 3.16 | 3.23 | 3.14 | 3.18 | 3.18 | 1.27% | 35,876,200 |
| Jun 12, 2026 | 3.17 | 3.18 | 3.10 | 3.14 | 3.14 | 1.29% | 34,325,900 |
| Jun 11, 2026 | 3.19 | 3.26 | 3.09 | 3.10 | 3.10 | -4.02% | 45,845,060 |
| Jun 10, 2026 | 3.16 | 3.30 | 3.07 | 3.23 | 3.23 | 1.57% | 74,935,100 |
| Jun 9, 2026 | 3.26 | 3.28 | 3.13 | 3.18 | 3.18 | -1.55% | 60,828,910 |
| Jun 8, 2026 | 3.35 | 3.46 | 3.21 | 3.23 | 3.23 | -7.71% | 96,751,001 |
| Jun 5, 2026 | 3.65 | 3.78 | 3.50 | 3.50 | 3.50 | -3.85% | 112,417,700 |
| Jun 4, 2026 | 3.93 | 3.93 | 3.64 | 3.64 | 3.64 | -7.38% | 177,380,300 |
| Jun 3, 2026 | 3.53 | 3.93 | 3.53 | 3.93 | 3.93 | 10.08% | 195,375,200 |
| Jun 2, 2026 | 3.50 | 3.67 | 3.45 | 3.57 | 3.57 | -0.56% | 97,655,110 |
| Jun 1, 2026 | 3.41 | 3.74 | 3.41 | 3.59 | 3.59 | 2.57% | 117,796,300 |
| May 29, 2026 | 3.44 | 3.67 | 3.35 | 3.50 | 3.50 | -1.69% | 136,133,100 |
| May 28, 2026 | 3.67 | 3.88 | 3.54 | 3.56 | 3.56 | -9.41% | 158,787,100 |
| May 27, 2026 | 3.80 | 4.33 | 3.68 | 3.93 | 3.93 | -3.91% | 224,706,200 |
| May 26, 2026 | 4.38 | 4.52 | 4.09 | 4.09 | 4.09 | -9.91% | 243,706,300 |