Ningxia Zhongke Biotechnology Co., Ltd (SHA:600165)
China · Delayed Price · Currency is CNY 3.380
-0.110 (-3.15%)
Mar 30, 2026, 3:00 PM CST
SHA:600165 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 3.47 | 3.47 | 3.32 | 3.38 | 3.38 | -3.15% | 12,270,020 |
| Mar 27, 2026 | 3.41 | 3.49 | 3.36 | 3.49 | 3.49 | 2.35% | 5,264,246 |
| Mar 26, 2026 | 3.50 | 3.52 | 3.39 | 3.41 | 3.41 | -2.85% | 5,146,400 |
| Mar 25, 2026 | 3.47 | 3.52 | 3.46 | 3.51 | 3.51 | 1.15% | 4,828,903 |
| Mar 24, 2026 | 3.43 | 3.47 | 3.40 | 3.47 | 3.47 | 2.66% | 5,523,200 |
| Mar 23, 2026 | 3.56 | 3.57 | 3.38 | 3.38 | 3.38 | -5.06% | 9,393,700 |
| Mar 20, 2026 | 3.66 | 3.66 | 3.54 | 3.56 | 3.56 | -3.00% | 8,702,728 |
| Mar 19, 2026 | 3.70 | 3.77 | 3.67 | 3.67 | 3.67 | -0.81% | 6,307,020 |
| Mar 18, 2026 | 3.70 | 3.74 | 3.69 | 3.70 | 3.70 | -0.80% | 4,108,100 |
| Mar 17, 2026 | 3.75 | 3.77 | 3.72 | 3.73 | 3.73 | -0.27% | 4,388,400 |
| Mar 16, 2026 | 3.68 | 3.76 | 3.63 | 3.74 | 3.74 | 1.91% | 7,347,853 |
| Mar 13, 2026 | 3.71 | 3.71 | 3.66 | 3.67 | 3.67 | -0.81% | 5,810,900 |
| Mar 12, 2026 | 3.72 | 3.73 | 3.68 | 3.70 | 3.70 | -0.54% | 3,798,500 |
| Mar 11, 2026 | 3.74 | 3.76 | 3.71 | 3.72 | 3.72 | -0.80% | 4,241,200 |
| Mar 10, 2026 | 3.72 | 3.79 | 3.68 | 3.75 | 3.75 | 1.63% | 5,230,149 |
| Mar 9, 2026 | 3.72 | 3.73 | 3.67 | 3.69 | 3.69 | -1.86% | 5,613,735 |
| Mar 6, 2026 | 3.74 | 3.80 | 3.73 | 3.76 | 3.76 | 0.27% | 5,079,921 |
| Mar 5, 2026 | 3.74 | 3.78 | 3.73 | 3.75 | 3.75 | 0.54% | 4,470,984 |
| Mar 4, 2026 | 3.70 | 3.80 | 3.70 | 3.73 | 3.73 | -0.53% | 5,064,802 |
| Mar 3, 2026 | 3.83 | 3.87 | 3.73 | 3.75 | 3.75 | -2.34% | 8,081,541 |
| Mar 2, 2026 | 3.89 | 3.89 | 3.83 | 3.84 | 3.84 | -1.29% | 5,516,602 |
| Feb 27, 2026 | 3.95 | 3.98 | 3.89 | 3.89 | 3.89 | -1.77% | 6,322,200 |
| Feb 26, 2026 | 3.85 | 3.96 | 3.83 | 3.96 | 3.96 | 2.59% | 9,660,052 |
| Feb 25, 2026 | 3.85 | 3.87 | 3.79 | 3.86 | 3.86 | 1.05% | 4,971,716 |
| Feb 24, 2026 | 3.96 | 3.96 | 3.81 | 3.82 | 3.82 | -2.30% | 8,741,100 |
| Feb 13, 2026 | 3.88 | 3.93 | 3.84 | 3.91 | 3.91 | 1.30% | 5,855,425 |
| Feb 12, 2026 | 3.94 | 3.94 | 3.84 | 3.86 | 3.86 | -2.03% | 7,132,900 |
| Feb 11, 2026 | 3.97 | 3.99 | 3.89 | 3.94 | 3.94 | -0.76% | 6,871,900 |
| Feb 10, 2026 | 3.86 | 4.01 | 3.80 | 3.97 | 3.97 | 3.93% | 13,634,400 |
| Feb 9, 2026 | 3.77 | 3.84 | 3.76 | 3.82 | 3.82 | 1.06% | 5,447,050 |
| Feb 6, 2026 | 3.67 | 3.82 | 3.66 | 3.78 | 3.78 | 3.56% | 10,271,800 |
| Feb 5, 2026 | 3.77 | 3.77 | 3.62 | 3.65 | 3.65 | -3.18% | 7,948,300 |
| Feb 4, 2026 | 3.88 | 3.88 | 3.75 | 3.77 | 3.77 | -2.84% | 9,159,350 |
| Feb 3, 2026 | 3.77 | 3.88 | 3.77 | 3.88 | 3.88 | 2.65% | 8,746,453 |
| Feb 2, 2026 | 3.75 | 3.88 | 3.75 | 3.78 | 3.78 | 0.80% | 9,916,451 |
| Jan 30, 2026 | 3.78 | 3.84 | 3.72 | 3.75 | 3.75 | -0.27% | 8,561,000 |
| Jan 29, 2026 | 3.77 | 3.83 | 3.73 | 3.76 | 3.76 | -0.53% | 8,377,000 |
| Jan 28, 2026 | 3.81 | 3.82 | 3.74 | 3.78 | 3.78 | -0.53% | 8,357,150 |
| Jan 27, 2026 | 3.81 | 3.84 | 3.76 | 3.80 | 3.80 | -0.52% | 5,601,700 |
| Jan 26, 2026 | 3.83 | 3.88 | 3.77 | 3.82 | 3.82 | -0.26% | 9,348,900 |
| Jan 23, 2026 | 3.83 | 3.86 | 3.81 | 3.83 | 3.83 | 0.26% | 7,076,900 |
| Jan 22, 2026 | 3.90 | 3.90 | 3.82 | 3.82 | 3.82 | -2.05% | 7,242,800 |
| Jan 21, 2026 | 3.83 | 3.94 | 3.79 | 3.90 | 3.90 | 2.09% | 9,901,850 |
| Jan 20, 2026 | 3.91 | 3.92 | 3.81 | 3.82 | 3.82 | -2.55% | 10,678,310 |
| Jan 19, 2026 | 3.97 | 3.98 | 3.91 | 3.92 | 3.92 | -0.76% | 7,301,003 |
| Jan 16, 2026 | 3.98 | 3.99 | 3.93 | 3.95 | 3.95 | -0.25% | 5,864,948 |
| Jan 15, 2026 | 3.93 | 3.99 | 3.93 | 3.96 | 3.96 | -0.25% | 6,120,400 |
| Jan 14, 2026 | 4.12 | 4.14 | 3.92 | 3.97 | 3.97 | -0.75% | 17,648,600 |
| Jan 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jan 12, 2026 | 4.04 | 4.05 | 3.96 | 4.00 | 4.00 | -1.23% | 12,575,221 |