Ningxia Zhongke Biotechnology Co., Ltd (SHA:600165)
China · Delayed Price · Currency is CNY 2.790
-0.050 (-1.76%)
Jun 11, 2026, 3:00 PM CST
SHA:600165 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 2.92 | 2.96 | 2.77 | 2.79 | 2.79 | -1.76% | 10,108,460 |
| Jun 10, 2026 | 2.71 | 2.84 | 2.63 | 2.84 | 2.84 | 5.19% | 8,883,200 |
| Jun 9, 2026 | 2.79 | 2.79 | 2.65 | 2.70 | 2.70 | -2.88% | 6,377,500 |
| Jun 8, 2026 | 2.85 | 2.87 | 2.75 | 2.78 | 2.78 | -3.81% | 6,673,700 |
| Jun 5, 2026 | 2.92 | 2.93 | 2.87 | 2.89 | 2.89 | -0.69% | 4,016,300 |
| Jun 4, 2026 | 2.95 | 2.96 | 2.88 | 2.91 | 2.91 | -1.36% | 4,409,400 |
| Jun 3, 2026 | 2.99 | 2.99 | 2.93 | 2.95 | 2.95 | -1.34% | 4,499,100 |
| Jun 2, 2026 | 3.04 | 3.04 | 2.96 | 2.99 | 2.99 | -1.64% | 4,636,000 |
| Jun 1, 2026 | 3.03 | 3.06 | 2.99 | 3.04 | 3.04 | 0.33% | 3,727,700 |
| May 29, 2026 | 3.01 | 3.11 | 3.01 | 3.03 | 3.03 | 0.33% | 5,339,500 |
| May 28, 2026 | 2.96 | 3.07 | 2.95 | 3.02 | 3.02 | 1.68% | 5,537,477 |
| May 27, 2026 | 2.96 | 2.99 | 2.92 | 2.97 | 2.97 | - | 4,211,127 |
| May 26, 2026 | 3.01 | 3.02 | 2.87 | 2.97 | 2.97 | -1.00% | 5,925,400 |
| May 25, 2026 | 3.07 | 3.09 | 2.99 | 3.00 | 3.00 | -2.60% | 4,848,303 |
| May 22, 2026 | 3.03 | 3.12 | 3.03 | 3.08 | 3.08 | 0.98% | 4,172,900 |
| 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 |