Ningxia Zhongke Biotechnology Co., Ltd (SHA:600165)
China · Delayed Price · Currency is CNY 3.460
+0.030 (0.87%)
Apr 29, 2026, 3:00 PM CST
SHA:600165 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.41 | 3.49 | 3.38 | 3.46 | 3.46 | 0.87% | 4,165,000 |
| Apr 28, 2026 | 3.40 | 3.47 | 3.35 | 3.43 | 3.43 | 0.59% | 5,194,100 |
| Apr 27, 2026 | 3.42 | 3.45 | 3.32 | 3.41 | 3.41 | - | 5,839,700 |
| Apr 24, 2026 | 3.50 | 3.52 | 3.39 | 3.41 | 3.41 | -4.48% | 11,867,812 |
| Apr 23, 2026 | 3.60 | 3.69 | 3.55 | 3.57 | 3.57 | -1.11% | 5,294,053 |
| Apr 22, 2026 | 3.59 | 3.64 | 3.55 | 3.61 | 3.61 | 0.56% | 4,191,800 |
| Apr 21, 2026 | 3.65 | 3.65 | 3.55 | 3.59 | 3.59 | -1.10% | 5,345,595 |
| Apr 20, 2026 | 3.59 | 3.65 | 3.53 | 3.63 | 3.63 | 1.68% | 5,695,897 |
| Apr 17, 2026 | 3.61 | 3.62 | 3.53 | 3.57 | 3.57 | -0.83% | 4,839,850 |
| Apr 16, 2026 | 3.64 | 3.67 | 3.56 | 3.60 | 3.60 | -1.10% | 6,238,700 |
| Apr 15, 2026 | 3.64 | 3.72 | 3.60 | 3.64 | 3.64 | -0.82% | 9,407,100 |
| Apr 14, 2026 | 3.84 | 3.89 | 3.62 | 3.67 | 3.67 | -1.08% | 17,590,135 |
| Apr 13, 2026 | 3.54 | 3.71 | 3.53 | 3.71 | 3.71 | 5.10% | 11,245,400 |
| Apr 10, 2026 | 3.36 | 3.53 | 3.36 | 3.53 | 3.53 | 5.06% | 8,758,020 |
| Apr 9, 2026 | 3.41 | 3.45 | 3.35 | 3.36 | 3.36 | -1.75% | 5,335,774 |
| Apr 8, 2026 | 3.35 | 3.45 | 3.35 | 3.42 | 3.42 | 2.70% | 6,438,393 |
| Apr 7, 2026 | 3.28 | 3.35 | 3.25 | 3.33 | 3.33 | 1.52% | 4,745,890 |
| Apr 3, 2026 | 3.28 | 3.33 | 3.24 | 3.28 | 3.28 | -0.30% | 4,095,500 |
| Apr 2, 2026 | 3.38 | 3.40 | 3.28 | 3.29 | 3.29 | -2.37% | 5,224,500 |
| Apr 1, 2026 | 3.35 | 3.47 | 3.34 | 3.37 | 3.37 | 0.60% | 7,869,553 |
| Mar 31, 2026 | 3.39 | 3.40 | 3.22 | 3.35 | 3.35 | -0.89% | 15,544,770 |
| 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 |