Ningxia Zhongke Biotechnology Co., Ltd (SHA:600165)
China · Delayed Price · Currency is CNY 3.050
-0.150 (-4.69%)
May 21, 2026, 3:00 PM CST
SHA:600165 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 3.19 | 3.19 | 3.05 | 3.05 | 3.05 | -4.69% | 8,369,100 |
| May 20, 2026 | 3.20 | 3.30 | 3.16 | 3.20 | 3.20 | 1.91% | 13,865,300 |
| May 19, 2026 | 3.00 | 3.14 | 2.95 | 3.14 | 3.14 | 5.02% | 8,115,202 |
| May 18, 2026 | 2.95 | 3.03 | 2.86 | 2.99 | 2.99 | 1.01% | 7,848,600 |
| May 15, 2026 | 3.02 | 3.02 | 2.94 | 2.96 | 2.96 | -2.63% | 10,231,300 |
| May 14, 2026 | 3.00 | 3.07 | 2.85 | 3.04 | 3.04 | 1.67% | 14,962,700 |
| May 13, 2026 | 3.02 | 3.07 | 2.98 | 2.99 | 2.99 | -0.99% | 8,659,160 |
| May 12, 2026 | 3.12 | 3.13 | 2.96 | 3.02 | 3.02 | -2.58% | 13,172,900 |
| May 11, 2026 | 3.26 | 3.27 | 3.09 | 3.10 | 3.10 | -4.62% | 18,828,100 |
| May 8, 2026 | 3.28 | 3.32 | 3.24 | 3.25 | 3.25 | 0.31% | 6,861,302 |
| May 7, 2026 | 3.27 | 3.30 | 3.24 | 3.24 | 3.24 | -1.52% | 6,432,300 |
| May 6, 2026 | 3.37 | 3.37 | 3.27 | 3.29 | 3.29 | -2.66% | 9,094,900 |
| Apr 30, 2026 | 3.42 | 3.43 | 3.33 | 3.38 | 3.38 | -2.31% | 8,489,203 |
| 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% | 11,867,810 |
| 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% | 17,590,130 |
| 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 |