Jiangsu Sihuan Bioengineering Co., Ltd. Class A 000518
SZSE · China · Health Technology
CNY 3.590.00 (0.00%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.59 | 0.00% | CNY 3.63 | CNY 3.63 | CNY 3.56 | 11.66M |
| 2026-09-29 | CNY 3.59 | -3.49% | CNY 3.69 | CNY 3.69 | CNY 3.59 | 22.89M |
| 2026-09-28 | CNY 3.72 | +1.36% | CNY 3.66 | CNY 3.89 | CNY 3.66 | 25.96M |
| 2026-09-24 | CNY 3.67 | -0.27% | CNY 3.74 | CNY 3.76 | CNY 3.65 | 16.79M |
| 2026-09-23 | CNY 3.68 | -2.65% | CNY 3.78 | CNY 3.79 | CNY 3.67 | 25.36M |
| 2026-09-22 | CNY 3.78 | -2.33% | CNY 3.86 | CNY 3.87 | CNY 3.77 | 26.98M |
| 2026-09-21 | CNY 3.87 | +1.31% | CNY 3.81 | CNY 3.88 | CNY 3.77 | 32.22M |
| 2026-09-18 | CNY 3.82 | +0.26% | CNY 3.80 | CNY 3.84 | CNY 3.74 | 24.66M |
| 2026-09-17 | CNY 3.81 | +0.53% | CNY 3.78 | CNY 3.83 | CNY 3.75 | 17.68M |
| 2026-09-16 | CNY 3.79 | 0.00% | CNY 3.77 | CNY 3.80 | CNY 3.73 | 15.52M |
| 2026-09-15 | CNY 3.79 | -2.57% | CNY 3.89 | CNY 3.90 | CNY 3.76 | 27.93M |
| 2026-09-14 | CNY 3.89 | +5.14% | CNY 3.70 | CNY 3.98 | CNY 3.69 | 45.66M |
| 2026-09-11 | CNY 3.70 | -2.37% | CNY 3.80 | CNY 3.80 | CNY 3.68 | 23.41M |
| 2026-09-10 | CNY 3.79 | -1.81% | CNY 3.88 | CNY 3.88 | CNY 3.77 | 18.75M |
| 2026-09-09 | CNY 3.86 | -2.53% | CNY 3.94 | CNY 3.96 | CNY 3.86 | 27.83M |
| 2026-09-08 | CNY 3.96 | +3.39% | CNY 3.87 | CNY 3.98 | CNY 3.82 | 44.87M |
| 2026-09-07 | CNY 3.83 | -1.79% | CNY 3.90 | CNY 3.99 | CNY 3.81 | 48.50M |
| 2026-09-04 | CNY 3.90 | -2.99% | CNY 4.04 | CNY 4.04 | CNY 3.88 | 60.28M |
| 2026-09-03 | CNY 4.02 | +2.03% | CNY 3.99 | CNY 4.04 | CNY 3.89 | 49.00M |
| 2026-09-02 | CNY 3.94 | -1.01% | CNY 3.96 | CNY 3.99 | CNY 3.88 | 32.84M |
| 2026-09-01 | CNY 3.98 | +1.53% | CNY 3.94 | CNY 4.02 | CNY 3.92 | 47.35M |
| 2026-08-31 | CNY 3.92 | +1.03% | CNY 3.86 | CNY 3.98 | CNY 3.86 | 42.73M |
| 2026-08-28 | CNY 3.88 | -1.77% | CNY 3.93 | CNY 3.98 | CNY 3.86 | 35.37M |
| 2026-08-27 | CNY 3.95 | +1.28% | CNY 3.86 | CNY 3.96 | CNY 3.79 | 49.06M |
| 2026-08-26 | CNY 3.90 | +1.56% | CNY 3.82 | CNY 3.94 | CNY 3.78 | 54.64M |
| 2026-08-25 | CNY 3.84 | +3.78% | CNY 3.71 | CNY 3.86 | CNY 3.62 | 62.88M |
| 2026-08-24 | CNY 3.70 | -2.63% | CNY 3.84 | CNY 3.90 | CNY 3.66 | 59.73M |
| 2026-08-21 | CNY 3.80 | +2.98% | CNY 3.71 | CNY 3.90 | CNY 3.63 | 88.80M |
| 2026-08-20 | CNY 3.69 | +0.27% | CNY 3.80 | CNY 3.87 | CNY 3.67 | 66.32M |
| 2026-08-19 | CNY 3.68 | 0.00% | CNY 3.65 | CNY 3.72 | CNY 3.55 | 74.31M |
| 2026-08-18 | CNY 3.68 | -9.36% | CNY 3.96 | CNY 4.03 | CNY 3.66 | 127.01M |
| 2026-08-17 | CNY 4.06 | +1.25% | CNY 4.01 | CNY 4.16 | CNY 3.92 | 56.16M |
| 2026-08-14 | CNY 4.01 | -2.91% | CNY 4.13 | CNY 4.14 | CNY 3.94 | 74.85M |
| 2026-08-13 | CNY 4.13 | -3.05% | CNY 4.32 | CNY 4.34 | CNY 4.11 | 60.52M |
| 2026-08-12 | CNY 4.26 | +0.95% | CNY 4.16 | CNY 4.35 | CNY 4.16 | 63.06M |
| 2026-08-11 | CNY 4.22 | +2.18% | CNY 4.12 | CNY 4.35 | CNY 4.08 | 82.70M |
| 2026-08-10 | CNY 4.13 | -0.96% | CNY 4.10 | CNY 4.13 | CNY 3.75 | 113.87M |
| 2026-08-07 | CNY 4.17 | +5.30% | CNY 3.96 | CNY 4.19 | CNY 3.90 | 61.22M |
| 2026-08-06 | CNY 3.96 | +1.80% | CNY 3.94 | CNY 3.97 | CNY 3.88 | 42.36M |
| 2026-08-05 | CNY 3.89 | +1.04% | CNY 3.90 | CNY 3.98 | CNY 3.83 | 42.10M |
| 2026-08-04 | CNY 3.85 | +4.34% | CNY 3.74 | CNY 3.90 | CNY 3.70 | 47.08M |
| 2026-08-03 | CNY 3.69 | +2.22% | CNY 3.62 | CNY 3.71 | CNY 3.58 | 25.44M |
| 2026-07-31 | CNY 3.61 | +4.64% | CNY 3.47 | CNY 3.65 | CNY 3.46 | 41.88M |
| 2026-07-30 | CNY 3.45 | -3.63% | CNY 3.57 | CNY 3.60 | CNY 3.45 | 35.15M |
| 2026-07-29 | CNY 3.58 | +1.70% | CNY 3.55 | CNY 3.58 | CNY 3.46 | 33.90M |
| 2026-07-28 | CNY 3.52 | -2.76% | CNY 3.55 | CNY 3.72 | CNY 3.50 | 46.77M |
| 2026-07-27 | CNY 3.62 | +4.32% | CNY 3.43 | CNY 3.79 | CNY 3.40 | 62.46M |
| 2026-07-24 | CNY 3.47 | 0.00% | CNY 3.47 | CNY 3.58 | CNY 3.38 | 45.88M |
| 2026-07-23 | CNY 3.47 | 0.00% | CNY 3.45 | CNY 3.51 | CNY 3.41 | 28.52M |
| 2026-07-22 | CNY 3.47 | -2.80% | CNY 3.55 | CNY 3.72 | CNY 3.45 | 43.89M |
| 2026-07-21 | CNY 3.57 | -3.77% | CNY 3.72 | CNY 3.75 | CNY 3.34 | 64.87M |
| 2026-07-20 | CNY 3.71 | -4.63% | CNY 3.89 | CNY 4.01 | CNY 3.61 | 70.40M |
| 2026-07-17 | CNY 3.89 | +0.52% | CNY 3.87 | CNY 3.94 | CNY 3.66 | 74.52M |
| 2026-07-16 | CNY 3.87 | -1.53% | CNY 3.92 | CNY 3.99 | CNY 3.82 | 52.53M |
| 2026-07-15 | CNY 3.93 | -0.25% | CNY 3.91 | CNY 4.04 | CNY 3.82 | 66.63M |
| 2026-07-14 | CNY 3.94 | +2.87% | CNY 3.85 | CNY 4.09 | CNY 3.77 | 73.58M |
| 2026-07-13 | CNY 3.83 | -5.67% | CNY 4.01 | CNY 4.05 | CNY 3.80 | 101.96M |
| 2026-07-10 | CNY 4.06 | +1.75% | CNY 3.87 | CNY 4.23 | CNY 3.85 | 137.71M |
| 2026-07-09 | CNY 3.99 | +4.45% | CNY 3.71 | CNY 4.15 | CNY 3.65 | 161.04M |
| 2026-07-08 | CNY 3.82 | +7.00% | CNY 3.55 | CNY 3.85 | CNY 3.51 | 104.80M |
| 2026-07-07 | CNY 3.57 | +1.13% | CNY 3.49 | CNY 3.57 | CNY 3.42 | 48.81M |
| 2026-07-06 | CNY 3.53 | +2.02% | CNY 3.50 | CNY 3.61 | CNY 3.44 | 64.75M |
| 2026-07-03 | CNY 3.46 | +2.67% | CNY 3.38 | CNY 3.46 | CNY 3.36 | 48.11M |
| 2026-07-02 | CNY 3.37 | -0.30% | CNY 3.34 | CNY 3.42 | CNY 3.28 | 55.70M |
| 2026-07-01 | CNY 3.38 | +4.64% | CNY 3.29 | CNY 3.40 | CNY 3.23 | 61.14M |
| 2026-06-30 | CNY 3.23 | +1.57% | CNY 3.15 | CNY 3.25 | CNY 3.13 | 33.50M |
| 2026-06-29 | CNY 3.18 | +1.92% | CNY 3.12 | CNY 3.26 | CNY 3.11 | 40.21M |
| 2026-06-26 | CNY 3.12 | -4.88% | CNY 3.27 | CNY 3.28 | CNY 3.09 | 37.58M |
| 2026-06-25 | CNY 3.28 | -1.80% | CNY 3.30 | CNY 3.35 | CNY 3.16 | 45.96M |
| 2026-06-24 | CNY 3.34 | 0.00% | CNY 3.30 | CNY 3.37 | CNY 3.25 | 47.10M |
| 2026-06-23 | CNY 3.34 | +5.03% | CNY 3.16 | CNY 3.40 | CNY 3.14 | 79.90M |
| 2026-06-22 | CNY 3.18 | +1.92% | CNY 3.11 | CNY 3.19 | CNY 3.03 | 50.75M |
| 2026-06-18 | CNY 3.12 | -0.64% | CNY 3.14 | CNY 3.15 | CNY 3.09 | 28.83M |
| 2026-06-17 | CNY 3.14 | -2.18% | CNY 3.21 | CNY 3.22 | CNY 3.07 | 45.53M |
| 2026-06-16 | CNY 3.21 | +0.94% | CNY 3.18 | CNY 3.24 | CNY 3.11 | 36.81M |
| 2026-06-15 | CNY 3.18 | +1.27% | CNY 3.16 | CNY 3.23 | CNY 3.14 | 35.88M |
| 2026-06-12 | CNY 3.14 | +1.29% | CNY 3.17 | CNY 3.18 | CNY 3.10 | 34.33M |
| 2026-06-11 | CNY 3.10 | -4.02% | CNY 3.19 | CNY 3.26 | CNY 3.09 | 45.85M |
| 2026-06-10 | CNY 3.23 | +1.57% | CNY 3.16 | CNY 3.30 | CNY 3.07 | 74.94M |
| 2026-06-09 | CNY 3.18 | -1.55% | CNY 3.26 | CNY 3.28 | CNY 3.13 | 60.83M |
| 2026-06-08 | CNY 3.23 | -7.71% | CNY 3.35 | CNY 3.46 | CNY 3.21 | 96.75M |
| 2026-06-05 | CNY 3.50 | -3.85% | CNY 3.65 | CNY 3.78 | CNY 3.50 | 112.42M |
| 2026-06-04 | CNY 3.64 | -7.38% | CNY 3.93 | CNY 3.93 | CNY 3.64 | 177.38M |
| 2026-06-03 | CNY 3.93 | +10.08% | CNY 3.53 | CNY 3.93 | CNY 3.53 | 195.38M |
| 2026-06-02 | CNY 3.57 | -0.56% | CNY 3.50 | CNY 3.67 | CNY 3.45 | 97.66M |
| 2026-06-01 | CNY 3.59 | +2.57% | CNY 3.41 | CNY 3.74 | CNY 3.41 | 117.80M |
| 2026-05-29 | CNY 3.50 | -1.69% | CNY 3.44 | CNY 3.67 | CNY 3.35 | 136.13M |
| 2026-05-28 | CNY 3.56 | -9.41% | CNY 3.67 | CNY 3.88 | CNY 3.54 | 158.79M |
| 2026-05-27 | CNY 3.93 | -3.91% | CNY 3.80 | CNY 4.33 | CNY 3.68 | 224.71M |
| 2026-05-26 | CNY 4.09 | -9.91% | CNY 4.38 | CNY 4.52 | CNY 4.09 | 243.71M |