Ningxia Zhongke Biotechnology Co., Ltd (SHA:600165)
China · Delayed Price · Currency is CNY 3.360
+0.120 (3.70%)
Sep 21, 2026, 2:00 PM CST
SHA:600165 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 3.29 | 3.49 | 3.26 | 3.34 | - | 3.09% | 19,471,296 |
| 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 |
| Aug 20, 2026 | 2.97 | 3.36 | 2.97 | 3.23 | 3.23 | 5.90% | 40,866,815 |
| Aug 19, 2026 | 3.20 | 3.20 | 2.94 | 3.05 | 3.05 | 3.74% | 50,349,102 |
| Aug 18, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 10.11% | 1,319,800 |
| Aug 17, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 9.88% | 1,671,200 |
| Aug 14, 2026 | 2.46 | 2.47 | 2.42 | 2.43 | 2.43 | -1.22% | 3,402,850 |
| Aug 13, 2026 | 2.53 | 2.59 | 2.45 | 2.46 | 2.46 | -2.38% | 6,874,702 |
| Aug 12, 2026 | 2.42 | 2.57 | 2.42 | 2.52 | 2.52 | 3.28% | 5,909,282 |
| Aug 11, 2026 | 2.41 | 2.47 | 2.39 | 2.44 | 2.44 | 1.24% | 4,425,100 |
| Aug 10, 2026 | 2.41 | 2.44 | 2.40 | 2.41 | 2.41 | -0.41% | 3,728,170 |
| Aug 7, 2026 | 2.45 | 2.46 | 2.39 | 2.42 | 2.42 | -2.02% | 5,466,600 |
| Aug 6, 2026 | 2.41 | 2.49 | 2.38 | 2.47 | 2.47 | 2.92% | 7,394,350 |
| Aug 5, 2026 | 2.37 | 2.40 | 2.35 | 2.40 | 2.40 | 1.27% | 6,557,100 |
| Aug 4, 2026 | 2.29 | 2.41 | 2.29 | 2.37 | 2.37 | - | 5,287,100 |
| Aug 3, 2026 | 2.32 | 2.38 | 2.31 | 2.37 | 2.37 | 1.72% | 5,551,200 |
| Jul 31, 2026 | 2.30 | 2.35 | 2.28 | 2.33 | 2.33 | 1.30% | 6,086,015 |
| Jul 30, 2026 | 2.41 | 2.42 | 2.29 | 2.30 | 2.30 | -3.77% | 6,313,715 |
| Jul 29, 2026 | 2.41 | 2.44 | 2.36 | 2.39 | 2.39 | -0.83% | 6,591,414 |
| Jul 28, 2026 | 2.48 | 2.54 | 2.40 | 2.41 | 2.41 | -0.82% | 10,719,420 |
| Jul 27, 2026 | 2.32 | 2.43 | 2.30 | 2.43 | 2.43 | 9.95% | 8,920,750 |
| Jul 24, 2026 | 2.23 | 2.29 | 2.21 | 2.21 | 2.21 | -0.90% | 5,449,589 |
| Jul 23, 2026 | 2.20 | 2.23 | 2.15 | 2.23 | 2.23 | 1.36% | 4,103,900 |
| Jul 22, 2026 | 2.25 | 2.26 | 2.15 | 2.20 | 2.20 | -2.22% | 5,193,966 |
| Jul 21, 2026 | 2.20 | 2.27 | 2.15 | 2.25 | 2.25 | 2.74% | 7,980,700 |
| Jul 20, 2026 | 2.29 | 2.33 | 2.15 | 2.19 | 2.19 | -0.90% | 9,922,229 |
| Jul 17, 2026 | 2.27 | 2.36 | 2.20 | 2.21 | 2.21 | -3.91% | 10,059,700 |
| Jul 16, 2026 | 2.54 | 2.54 | 2.29 | 2.30 | 2.30 | -9.45% | 17,543,000 |
| Jul 15, 2026 | 2.60 | 2.64 | 2.49 | 2.54 | 2.54 | -5.22% | 11,063,600 |
| Jul 14, 2026 | 2.60 | 2.70 | 2.60 | 2.68 | 2.68 | - | 4,024,026 |