Skip to main content
Jiangsu Sihuan Bioengineering Co., Ltd (SHE:000518)
China flag China · Delayed Price · Currency is CNY
2.890
+0.010 (0.35%)
Apr 30, 2026, 11:54 AM CST

SHE:000518 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20262.862.902.862.88--3,779,700
Apr 29, 20262.882.902.862.882.88-0.35%8,695,510
Apr 28, 20262.942.942.882.892.89-1.37%8,499,300
Apr 27, 20262.942.942.882.932.93-11,012,170
Apr 24, 20262.862.952.862.932.931.74%9,658,372
Apr 23, 20262.942.962.872.882.88-2.04%11,749,700
Apr 22, 20262.993.012.932.942.94-1.67%11,995,000
Apr 21, 20262.953.022.922.992.990.34%13,031,970
Apr 20, 20263.083.132.902.982.98-1.65%33,569,900
Apr 17, 20263.143.182.973.033.03-3.19%40,761,380
Apr 16, 20263.093.163.073.133.131.29%15,978,410
Apr 15, 20263.103.133.083.093.09-12,231,080
Apr 14, 20263.023.143.013.093.092.32%17,676,150
Apr 13, 20262.943.052.943.023.022.37%13,241,650
Apr 10, 20262.922.982.922.952.951.03%7,271,602
Apr 9, 20262.862.982.832.922.921.39%11,040,400
Apr 8, 20262.872.902.832.882.881.77%8,702,642
Apr 7, 20262.782.852.732.832.831.43%11,478,910
Apr 3, 20262.912.922.762.792.79-3.79%16,949,900
Apr 2, 20262.952.952.892.902.90-1.69%7,835,704
Apr 1, 20262.972.982.922.952.95-8,360,801
Mar 31, 20262.993.012.952.952.95-1.01%9,226,610
Mar 30, 20262.933.012.922.982.981.02%8,502,763
Mar 27, 20262.902.952.882.952.951.03%7,800,910
Mar 26, 20262.932.962.892.922.92-0.34%8,593,410
Mar 25, 20262.892.942.892.932.931.38%9,056,933
Mar 24, 20262.872.912.822.892.892.12%13,914,701
Mar 23, 20262.902.942.812.832.83-3.08%18,506,940
Mar 20, 20263.043.062.892.922.92-3.95%27,944,730
Mar 19, 20263.053.103.013.043.04-0.98%16,486,740
Mar 18, 20262.953.092.923.073.073.72%20,410,036
Mar 17, 20263.043.052.952.962.96-1.66%20,514,200
Mar 16, 20262.933.062.913.013.013.44%30,437,810
Mar 13, 20262.902.962.872.912.91-1.02%18,539,600
Mar 12, 20262.913.052.902.942.941.38%39,876,710
Mar 11, 20262.882.922.852.902.900.69%10,162,220
Mar 10, 20262.822.912.792.882.882.86%20,124,730
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