Jiangsu Skyray Instrument Co., Ltd. (SHE:300165)
China · Delayed Price · Currency is CNY 8.62
+1.03 (13.57%)
May 7, 2026, 3:11 PM CST
Jiangsu Skyray Instrument Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 7.52 | 9.11 | 7.52 | 8.62 | 8.62 | 13.57% | 119,833,679 |
| May 6, 2026 | 7.27 | 7.66 | 7.01 | 7.59 | 7.59 | 2.71% | 46,913,017 |
| Apr 30, 2026 | 6.95 | 7.60 | 6.89 | 7.39 | 7.39 | 7.41% | 52,601,700 |
| Apr 29, 2026 | 6.65 | 7.00 | 6.56 | 6.88 | 6.88 | 2.53% | 40,186,080 |
| Apr 28, 2026 | 6.40 | 7.15 | 6.37 | 6.71 | 6.71 | 6.85% | 55,915,940 |
| Apr 27, 2026 | 6.32 | 6.38 | 6.11 | 6.28 | 6.28 | -0.48% | 27,705,000 |
| Apr 24, 2026 | 6.26 | 6.46 | 6.21 | 6.31 | 6.31 | 0.64% | 29,958,440 |
| Apr 23, 2026 | 6.38 | 6.59 | 6.25 | 6.27 | 6.27 | 0.64% | 33,575,700 |
| Apr 22, 2026 | 6.21 | 6.31 | 6.10 | 6.23 | 6.23 | -0.48% | 30,086,410 |
| Apr 21, 2026 | 5.87 | 6.68 | 5.85 | 6.26 | 6.26 | 6.10% | 49,813,880 |
| Apr 20, 2026 | 5.68 | 5.95 | 5.63 | 5.90 | 5.90 | 4.06% | 31,842,890 |
| Apr 17, 2026 | 5.60 | 5.71 | 5.53 | 5.67 | 5.67 | 0.89% | 21,967,500 |
| Apr 16, 2026 | 5.58 | 5.69 | 5.46 | 5.62 | 5.62 | -0.35% | 25,791,200 |
| Apr 15, 2026 | 5.45 | 5.81 | 5.34 | 5.64 | 5.64 | 3.30% | 42,704,542 |
| Apr 14, 2026 | 5.31 | 5.50 | 5.23 | 5.46 | 5.46 | 4.20% | 27,047,200 |
| Apr 13, 2026 | 5.24 | 5.30 | 5.19 | 5.24 | 5.24 | -1.13% | 17,939,600 |
| Apr 10, 2026 | 5.37 | 5.39 | 5.24 | 5.30 | 5.30 | -0.56% | 23,856,547 |
| Apr 9, 2026 | 5.35 | 5.61 | 5.29 | 5.33 | 5.33 | -0.74% | 40,562,490 |
| Apr 8, 2026 | 5.38 | 5.60 | 5.24 | 5.37 | 5.37 | -0.74% | 55,105,600 |
| Apr 7, 2026 | 4.58 | 5.41 | 4.56 | 5.41 | 5.41 | 19.96% | 66,953,520 |
| Apr 3, 2026 | 4.76 | 4.79 | 4.49 | 4.51 | 4.51 | -5.25% | 15,670,000 |
| Apr 2, 2026 | 4.96 | 4.97 | 4.69 | 4.76 | 4.76 | -4.42% | 18,694,200 |
| Apr 1, 2026 | 5.08 | 5.16 | 4.94 | 4.98 | 4.98 | -0.80% | 15,743,100 |
| Mar 31, 2026 | 5.25 | 5.29 | 4.94 | 5.02 | 5.02 | -5.64% | 29,695,900 |
| Mar 30, 2026 | 5.24 | 5.54 | 5.18 | 5.32 | 5.32 | 0.57% | 37,232,040 |
| Mar 26, 2026 | 5.21 | 5.37 | 5.21 | 5.29 | 5.29 | 1.15% | 12,464,100 |
| Mar 25, 2026 | 5.17 | 5.29 | 5.08 | 5.23 | 5.23 | 2.15% | 7,876,000 |
| Mar 24, 2026 | 4.94 | 5.14 | 4.87 | 5.12 | 5.12 | 6.00% | 11,561,400 |
| Mar 23, 2026 | 5.04 | 5.10 | 4.80 | 4.83 | 4.83 | -7.65% | 14,335,200 |
| Mar 20, 2026 | 5.50 | 5.59 | 5.22 | 5.23 | 5.23 | -5.42% | 12,436,200 |
| Mar 19, 2026 | 5.49 | 5.64 | 5.45 | 5.53 | 5.53 | -0.36% | 8,920,800 |
| Mar 18, 2026 | 5.45 | 5.55 | 5.35 | 5.55 | 5.55 | 2.02% | 9,535,023 |
| Mar 17, 2026 | 5.56 | 5.59 | 5.43 | 5.44 | 5.44 | -1.81% | 10,077,120 |
| Mar 16, 2026 | 5.66 | 5.67 | 5.47 | 5.54 | 5.54 | -1.60% | 15,039,200 |
| Mar 13, 2026 | 5.50 | 5.71 | 5.41 | 5.63 | 5.63 | 2.55% | 15,130,000 |
| Mar 12, 2026 | 5.55 | 5.58 | 5.46 | 5.49 | 5.49 | -1.26% | 11,141,720 |
| Mar 11, 2026 | 5.57 | 5.60 | 5.42 | 5.56 | 5.56 | 0.36% | 15,822,300 |
| Mar 10, 2026 | 5.51 | 5.62 | 5.46 | 5.54 | 5.54 | 1.65% | 8,933,100 |
| Mar 9, 2026 | 5.38 | 5.46 | 5.29 | 5.45 | 5.45 | -1.09% | 13,505,000 |
| Mar 6, 2026 | 5.51 | 5.62 | 5.37 | 5.51 | 5.51 | -0.54% | 14,038,700 |
| Mar 5, 2026 | 5.61 | 5.70 | 5.52 | 5.54 | 5.54 | 0.54% | 10,316,300 |
| Mar 4, 2026 | 5.37 | 5.58 | 5.32 | 5.51 | 5.51 | 1.85% | 12,677,500 |
| Mar 3, 2026 | 5.95 | 5.98 | 5.39 | 5.41 | 5.41 | -9.08% | 25,683,940 |
| Mar 2, 2026 | 6.01 | 6.13 | 5.77 | 5.95 | 5.95 | -2.94% | 18,888,300 |
| Feb 27, 2026 | 5.90 | 6.15 | 5.85 | 6.13 | 6.13 | 3.55% | 12,907,200 |
| Feb 26, 2026 | 5.81 | 5.94 | 5.78 | 5.92 | 5.92 | 2.42% | 8,109,800 |
| Feb 25, 2026 | 5.71 | 5.81 | 5.66 | 5.78 | 5.78 | 1.40% | 7,018,304 |
| Feb 24, 2026 | 5.75 | 5.79 | 5.65 | 5.70 | 5.70 | -1.21% | 9,524,300 |
| Feb 13, 2026 | 5.74 | 5.89 | 5.70 | 5.77 | 5.77 | 0.35% | 9,887,000 |
| Feb 12, 2026 | 5.65 | 5.77 | 5.56 | 5.75 | 5.75 | 2.31% | 11,445,720 |