Skip to main content
Jiangsu Sihuan Bioengineering Co., Ltd (SHE:000518)
China flag China · Delayed Price · Currency is CNY
2.880
+0.080 (2.86%)
Mar 10, 2026, 3:04 PM CST

SHE:000518 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262.812.832.792.82-0.71%5,343,600
Mar 9, 20262.802.822.752.802.80-0.36%13,708,220
Mar 6, 20262.812.832.792.812.81-9,161,049
Mar 5, 20262.802.832.782.812.811.08%7,955,610
Mar 4, 20262.712.782.682.782.781.83%11,308,800
Mar 3, 20262.822.842.712.732.73-2.85%16,556,120
Mar 2, 20262.782.832.742.812.811.81%17,715,901
Feb 27, 20262.832.842.732.762.76-0.72%13,714,660
Feb 26, 20262.762.882.742.782.780.72%26,234,978
Feb 25, 20262.642.762.642.762.764.94%5,927,137
Feb 24, 20262.592.632.572.632.632.33%7,641,713
Feb 13, 20262.552.592.542.572.570.78%7,204,800
Feb 12, 20262.592.592.552.552.55-1.92%8,732,401
Feb 11, 20262.572.602.552.602.60-11,818,310
Feb 10, 20262.612.632.582.602.600.39%6,870,510
Feb 9, 20262.622.642.582.592.59-0.77%9,218,565
Feb 6, 20262.662.662.602.612.61-2.25%11,644,581
Feb 5, 20262.632.682.622.672.671.14%9,299,760
Feb 4, 20262.622.662.592.642.641.93%11,982,420
Feb 3, 20262.602.622.542.592.59-11,911,500
Feb 2, 20262.592.662.582.592.59-0.38%16,400,639
Jan 30, 20262.512.642.512.602.602.77%19,264,370
Jan 29, 20262.502.632.502.532.53-3.80%39,053,970
Jan 28, 20262.632.662.632.632.63-5.05%19,040,200
Jan 27, 20262.822.852.712.772.77-2.81%20,951,270
Jan 26, 20262.752.882.752.852.854.01%23,520,040
Jan 23, 20262.742.782.702.742.740.74%13,469,800
Jan 22, 20262.662.742.642.722.723.03%18,741,630
Jan 21, 20262.582.652.582.642.641.93%10,112,120
Jan 20, 20262.602.672.572.592.59-0.38%14,187,450
Jan 19, 20262.512.632.492.602.603.59%18,097,530
Jan 16, 20262.502.522.492.512.510.40%5,688,200
Jan 15, 20262.512.522.482.502.50-0.79%6,842,000
Jan 14, 20262.492.552.482.522.521.20%15,309,380
Jan 13, 20262.452.532.432.492.491.22%17,640,030
Jan 12, 20262.462.472.452.462.46-0.40%9,745,911
Jan 9, 20262.462.472.442.472.47-8,144,100
Jan 8, 20262.432.492.422.472.471.65%8,984,773
Jan 7, 20262.442.442.422.432.43-0.41%4,194,600
Jan 6, 20262.412.452.402.442.440.83%7,270,003
Jan 5, 20262.412.422.382.422.420.41%6,227,175
Dec 31, 20252.392.422.382.412.410.84%2,792,131
Dec 30, 20252.412.412.382.392.39-0.83%4,275,102
Dec 29, 20252.432.442.392.412.41-1.23%6,982,902
Dec 26, 20252.462.462.422.442.44-0.81%7,308,400
Dec 25, 20252.392.472.372.462.462.93%10,922,472
Dec 24, 20252.382.402.382.392.39-4,617,271
Dec 23, 20252.412.412.372.392.39-0.83%5,551,100
Dec 22, 20252.422.432.402.412.41-0.41%6,533,000
Dec 19, 20252.412.422.382.422.420.83%6,539,401
Dec 18, 20252.382.432.382.402.400.84%6,386,801
Dec 17, 20252.372.392.342.382.38-5,600,501
Dec 16, 20252.412.412.332.382.38-0.83%9,159,700
Dec 15, 20252.432.432.402.402.40-1.64%7,483,201
Dec 12, 20252.432.462.432.442.440.41%5,270,634
Dec 11, 20252.462.472.422.432.43-1.62%9,928,000
Dec 10, 20252.462.492.452.472.47-8,234,100
Dec 9, 20252.512.512.462.472.47-1.59%9,918,000
Dec 8, 20252.542.562.502.512.51-1.18%10,177,900
Dec 5, 20252.492.552.472.542.541.60%8,302,066
Dec 4, 20252.492.532.492.502.50-7,309,460
Dec 3, 20252.532.542.482.502.50-1.19%7,884,363
Dec 2, 20252.582.592.522.532.53-2.32%9,295,701
Dec 1, 20252.572.602.552.592.591.57%8,588,100
Nov 28, 20252.562.562.532.552.55-5,758,200
Nov 27, 20252.602.622.542.552.55-1.16%8,763,900
Nov 26, 20252.552.592.552.582.581.18%6,799,392
Nov 25, 20252.532.582.532.552.550.39%9,301,770
Nov 24, 20252.472.562.452.542.543.67%12,511,700
Nov 21, 20252.522.552.442.452.45-3.16%16,849,610
Nov 20, 20252.622.632.522.532.53-3.80%16,848,320
Nov 19, 20252.612.642.602.632.631.15%12,067,010
Nov 18, 20252.662.672.572.602.60-1.89%16,400,310
Nov 17, 20252.622.672.622.652.651.15%12,885,900
Nov 14, 20252.582.652.582.622.620.77%14,100,660
Nov 13, 20252.572.632.552.602.600.78%16,925,600
Nov 12, 20252.552.602.542.582.581.57%12,724,100
Nov 11, 20252.512.542.502.542.541.20%8,970,800
Nov 10, 20252.522.542.502.512.51-1.18%12,354,260
Nov 7, 20252.542.582.542.542.54-0.39%8,844,911
Nov 6, 20252.572.592.542.552.55-0.78%9,311,250
Nov 5, 20252.532.572.532.572.570.78%9,656,001
Nov 4, 20252.562.592.522.552.550.79%13,795,750
Nov 3, 20252.482.542.472.532.532.85%16,573,390
Oct 31, 20252.452.482.442.462.46-10,901,680
Oct 30, 20252.482.502.442.462.46-0.40%11,990,800
Oct 29, 20252.492.492.462.472.47-0.80%10,581,300
Oct 28, 20252.482.542.452.492.490.40%14,566,210
Oct 27, 20252.562.582.482.482.48-4.62%28,465,800
Oct 24, 20252.522.632.512.602.604.00%29,846,800
Oct 23, 20252.492.522.462.502.500.40%9,687,931
Oct 22, 20252.492.532.482.492.49-9,560,000
Oct 21, 20252.502.552.472.492.49-0.40%14,779,190
Oct 20, 20252.422.522.402.502.503.73%19,770,230
Oct 17, 20252.422.462.402.412.41-0.82%11,084,900
Oct 16, 20252.402.452.372.432.430.83%15,072,570
Oct 15, 20252.382.432.362.412.411.69%9,896,806
Oct 14, 20252.412.452.372.372.37-2.07%14,171,140
Oct 13, 20252.332.452.312.422.422.11%18,067,000
Oct 10, 20252.362.412.352.372.37-0.84%22,147,770