Ningxia Zhongke Biotechnology Co., Ltd (SHA:600165)
China · Delayed Price · Currency is CNY 2.790
0.00 (0.00%)
Nov 6, 2026, 1:14 PM CST
SHA:600165 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.76 | 2.84 | 2.70 | 2.79 | 2.79 | - | 11,303,100 |
| Nov 5, 2026 | 2.74 | 2.81 | 2.72 | 2.79 | 2.79 | 1.82% | 13,958,300 |
| Nov 4, 2026 | 2.71 | 2.78 | 2.66 | 2.74 | 2.74 | 1.11% | 10,734,900 |
| Nov 3, 2026 | 2.75 | 2.81 | 2.68 | 2.71 | 2.71 | -1.81% | 9,550,400 |
| Nov 2, 2026 | 2.71 | 2.78 | 2.65 | 2.76 | 2.76 | 1.47% | 8,950,800 |
| Oct 30, 2026 | 2.72 | 2.87 | 2.65 | 2.72 | 2.72 | -0.73% | 16,665,000 |
| Oct 29, 2026 | 2.81 | 2.83 | 2.72 | 2.74 | 2.74 | -2.49% | 12,282,050 |
| Oct 28, 2026 | 2.79 | 2.83 | 2.77 | 2.81 | 2.81 | 1.08% | 9,962,000 |
| Oct 27, 2026 | 2.91 | 2.97 | 2.77 | 2.78 | 2.78 | -3.81% | 11,322,600 |
| Oct 26, 2026 | 2.85 | 2.91 | 2.83 | 2.89 | 2.89 | 0.70% | 7,867,803 |
| Oct 23, 2026 | 2.86 | 2.88 | 2.72 | 2.87 | 2.87 | -0.35% | 19,802,403 |
| Oct 22, 2026 | 3.02 | 3.04 | 2.88 | 2.88 | 2.88 | -4.32% | 10,662,279 |
| Oct 21, 2026 | 3.08 | 3.08 | 2.97 | 3.01 | 3.01 | -0.66% | 11,827,600 |
| Oct 20, 2026 | 3.12 | 3.13 | 2.99 | 3.03 | 3.03 | -2.57% | 12,717,500 |
| Oct 19, 2026 | 3.08 | 3.21 | 3.06 | 3.11 | 3.11 | -0.64% | 10,823,390 |
| Oct 16, 2026 | 3.17 | 3.18 | 3.07 | 3.13 | 3.13 | -0.63% | 11,308,500 |
| Oct 15, 2026 | 3.21 | 3.21 | 3.13 | 3.15 | 3.15 | -3.37% | 13,593,700 |
| Oct 14, 2026 | 3.30 | 3.34 | 3.23 | 3.26 | 3.26 | -0.61% | 10,770,600 |
| Oct 13, 2026 | 3.20 | 3.28 | 3.13 | 3.28 | 3.28 | 1.86% | 12,830,990 |
| Oct 12, 2026 | 3.31 | 3.37 | 3.21 | 3.22 | 3.22 | -4.73% | 16,333,200 |
| Oct 9, 2026 | 3.30 | 3.38 | 3.20 | 3.38 | 3.38 | 2.42% | 15,784,200 |
| Oct 8, 2026 | 3.34 | 3.39 | 3.27 | 3.30 | 3.30 | -1.49% | 13,448,000 |
| Sep 30, 2026 | 3.32 | 3.38 | 3.24 | 3.35 | 3.35 | 3.08% | 18,734,900 |
| Sep 29, 2026 | 3.40 | 3.40 | 3.23 | 3.25 | 3.25 | -3.56% | 19,402,300 |
| Sep 28, 2026 | 3.21 | 3.42 | 3.17 | 3.37 | 3.37 | 4.98% | 30,343,055 |
| Sep 24, 2026 | 3.22 | 3.24 | 3.16 | 3.21 | 3.21 | 0.94% | 8,023,299 |
| Sep 23, 2026 | 3.28 | 3.28 | 3.18 | 3.18 | 3.18 | -3.05% | 14,502,567 |
| Sep 22, 2026 | 3.34 | 3.46 | 3.28 | 3.28 | 3.28 | -2.09% | 22,225,567 |
| Sep 21, 2026 | 3.29 | 3.49 | 3.26 | 3.35 | 3.35 | 3.40% | 24,650,490 |
| Sep 18, 2026 | 3.39 | 3.40 | 3.18 | 3.24 | 3.24 | -4.71% | 24,454,300 |
| Sep 17, 2026 | 3.36 | 3.45 | 3.29 | 3.40 | 3.40 | 2.41% | 24,127,350 |
| Sep 16, 2026 | 3.25 | 3.36 | 3.19 | 3.32 | 3.32 | 2.15% | 16,374,230 |
| Sep 15, 2026 | 3.27 | 3.33 | 3.22 | 3.25 | 3.25 | -0.61% | 13,372,920 |
| Sep 14, 2026 | 3.18 | 3.29 | 3.18 | 3.27 | 3.27 | 1.87% | 13,348,700 |
| Sep 11, 2026 | 3.30 | 3.30 | 3.14 | 3.21 | 3.21 | -3.60% | 19,302,203 |
| Sep 10, 2026 | 3.27 | 3.39 | 3.17 | 3.33 | 3.33 | 2.46% | 19,998,167 |
| Sep 9, 2026 | 3.32 | 3.35 | 3.23 | 3.25 | 3.25 | -2.69% | 21,293,703 |
| Sep 8, 2026 | 3.16 | 3.34 | 3.14 | 3.34 | 3.34 | 6.37% | 27,434,529 |
| Sep 7, 2026 | 3.12 | 3.17 | 3.11 | 3.14 | 3.14 | - | 10,903,500 |
| Sep 4, 2026 | 3.19 | 3.23 | 3.12 | 3.14 | 3.14 | -1.26% | 14,359,800 |
| Sep 3, 2026 | 3.17 | 3.23 | 3.16 | 3.18 | 3.18 | 0.63% | 11,321,900 |
| Sep 2, 2026 | 3.22 | 3.25 | 3.15 | 3.16 | 3.16 | -1.86% | 11,852,750 |
| Sep 1, 2026 | 3.21 | 3.25 | 3.15 | 3.22 | 3.22 | 1.26% | 14,952,029 |
| Aug 31, 2026 | 3.10 | 3.23 | 3.09 | 3.18 | 3.18 | 0.63% | 19,251,553 |
| Aug 28, 2026 | 3.16 | 3.28 | 3.16 | 3.16 | 3.16 | -1.86% | 19,436,499 |
| Aug 27, 2026 | 3.35 | 3.40 | 3.16 | 3.22 | 3.22 | -5.57% | 37,764,677 |
| Aug 26, 2026 | 3.30 | 3.60 | 3.28 | 3.41 | 3.41 | 4.28% | 52,322,338 |
| Aug 25, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | - | - |
| Aug 24, 2026 | 3.28 | 3.44 | 3.20 | 3.27 | 3.27 | -1.21% | 21,411,300 |
| Aug 21, 2026 | 3.20 | 3.34 | 3.11 | 3.31 | 3.31 | 2.48% | 29,052,850 |