Jiangsu Skyray Instrument Co., Ltd. (SHE:300165)
China · Delayed Price · Currency is CNY 5.13
+0.02 (0.39%)
Aug 24, 2026, 3:04 PM CST
Jiangsu Skyray Instrument Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5.12 | 5.32 | 4.95 | 5.13 | 5.13 | 0.39% | 21,821,790 |
| Aug 21, 2026 | 5.08 | 5.13 | 4.92 | 5.11 | 5.11 | -0.97% | 11,810,400 |
| Aug 20, 2026 | 5.01 | 5.23 | 4.96 | 5.16 | 5.16 | 5.31% | 19,164,100 |
| Aug 19, 2026 | 5.10 | 5.10 | 4.88 | 4.90 | 4.90 | -4.30% | 17,904,126 |
| Aug 18, 2026 | 5.30 | 5.30 | 5.05 | 5.12 | 5.12 | -2.66% | 13,909,100 |
| Aug 17, 2026 | 5.21 | 5.28 | 5.14 | 5.26 | 5.26 | 0.96% | 12,210,200 |
| Aug 14, 2026 | 5.26 | 5.28 | 5.10 | 5.21 | 5.21 | -0.95% | 15,219,000 |
| Aug 13, 2026 | 5.42 | 5.43 | 5.26 | 5.26 | 5.26 | -2.95% | 13,147,500 |
| Aug 12, 2026 | 5.40 | 5.45 | 5.35 | 5.42 | 5.42 | 0.56% | 7,626,476 |
| Aug 11, 2026 | 5.36 | 5.47 | 5.23 | 5.39 | 5.39 | - | 12,194,600 |
| Aug 10, 2026 | 5.25 | 5.44 | 5.21 | 5.39 | 5.39 | 2.86% | 15,336,510 |
| Aug 7, 2026 | 5.14 | 5.26 | 5.10 | 5.24 | 5.24 | 1.95% | 14,958,100 |
| Aug 6, 2026 | 5.10 | 5.17 | 5.03 | 5.14 | 5.14 | 1.18% | 12,670,600 |
| Aug 5, 2026 | 5.00 | 5.09 | 4.97 | 5.08 | 5.08 | 2.01% | 12,779,950 |
| Aug 4, 2026 | 5.00 | 5.05 | 4.94 | 4.98 | 4.98 | 0.20% | 12,978,200 |
| Aug 3, 2026 | 4.85 | 4.99 | 4.73 | 4.97 | 4.97 | 4.19% | 15,844,700 |
| Jul 31, 2026 | 4.76 | 4.87 | 4.71 | 4.77 | 4.77 | 2.80% | 15,108,666 |
| Jul 30, 2026 | 4.82 | 4.88 | 4.55 | 4.64 | 4.64 | -3.73% | 16,590,100 |
| Jul 29, 2026 | 4.77 | 4.86 | 4.68 | 4.82 | 4.82 | 0.42% | 15,819,200 |
| Jul 28, 2026 | 4.83 | 5.05 | 4.77 | 4.80 | 4.80 | -3.03% | 18,172,520 |
| Jul 27, 2026 | 4.55 | 5.00 | 4.55 | 4.95 | 4.95 | 8.79% | 31,090,810 |
| Jul 24, 2026 | 4.53 | 4.65 | 4.46 | 4.55 | 4.55 | -0.44% | 12,185,700 |
| Jul 23, 2026 | 4.38 | 4.59 | 4.38 | 4.57 | 4.57 | 3.63% | 17,477,400 |
| Jul 22, 2026 | 4.49 | 4.79 | 4.36 | 4.41 | 4.41 | -1.12% | 24,378,424 |
| Jul 21, 2026 | 4.43 | 4.50 | 4.00 | 4.46 | 4.46 | -0.67% | 21,624,100 |
| Jul 20, 2026 | 4.74 | 4.89 | 4.41 | 4.49 | 4.49 | -4.87% | 18,580,304 |
| Jul 17, 2026 | 5.06 | 5.18 | 4.65 | 4.72 | 4.72 | -7.81% | 18,572,000 |
| Jul 16, 2026 | 5.18 | 5.28 | 5.06 | 5.12 | 5.12 | -1.92% | 12,418,058 |
| Jul 15, 2026 | 4.98 | 5.33 | 4.88 | 5.22 | 5.22 | 5.88% | 20,730,978 |
| Jul 14, 2026 | 4.79 | 4.98 | 4.66 | 4.93 | 4.93 | 2.92% | 12,544,800 |
| Jul 13, 2026 | 5.04 | 5.11 | 4.78 | 4.79 | 4.79 | -5.89% | 12,780,700 |
| Jul 10, 2026 | 5.06 | 5.28 | 4.95 | 5.09 | 5.09 | 0.59% | 11,974,330 |
| Jul 9, 2026 | 5.01 | 5.11 | 4.88 | 5.06 | 5.06 | 0.60% | 10,995,500 |
| Jul 8, 2026 | 5.15 | 5.18 | 4.95 | 5.03 | 5.03 | -2.14% | 9,025,300 |
| Jul 7, 2026 | 5.40 | 5.45 | 5.10 | 5.14 | 5.14 | -4.81% | 11,818,600 |
| Jul 6, 2026 | 5.65 | 5.76 | 5.37 | 5.40 | 5.40 | -4.93% | 14,471,700 |
| Jul 3, 2026 | 5.50 | 5.78 | 5.42 | 5.68 | 5.68 | 3.65% | 17,583,472 |
| Jul 2, 2026 | 5.55 | 5.80 | 5.47 | 5.48 | 5.48 | -2.14% | 16,216,900 |
| Jul 1, 2026 | 5.21 | 5.79 | 5.21 | 5.60 | 5.60 | 6.26% | 25,247,402 |
| Jun 30, 2026 | 5.25 | 5.38 | 5.16 | 5.27 | 5.27 | 0.57% | 13,217,200 |
| Jun 29, 2026 | 5.56 | 5.63 | 5.16 | 5.24 | 5.24 | -5.42% | 18,967,820 |
| Jun 26, 2026 | 5.62 | 5.71 | 5.46 | 5.54 | 5.54 | -1.95% | 13,906,800 |
| Jun 25, 2026 | 5.92 | 5.92 | 5.62 | 5.65 | 5.65 | -4.56% | 17,479,900 |
| Jun 24, 2026 | 6.19 | 6.21 | 5.81 | 5.92 | 5.92 | -4.82% | 20,438,200 |
| Jun 23, 2026 | 6.00 | 6.32 | 5.97 | 6.22 | 6.22 | 3.32% | 22,466,644 |
| Jun 22, 2026 | 6.00 | 6.07 | 5.78 | 6.02 | 6.02 | -0.82% | 23,087,177 |
| Jun 18, 2026 | 6.24 | 6.35 | 6.02 | 6.07 | 6.07 | -3.65% | 23,510,800 |
| Jun 17, 2026 | 6.07 | 6.58 | 6.03 | 6.30 | 6.30 | 2.44% | 32,152,215 |
| Jun 16, 2026 | 5.71 | 6.24 | 5.62 | 6.15 | 6.15 | 6.96% | 29,464,500 |
| Jun 15, 2026 | 5.74 | 5.91 | 5.65 | 5.75 | 5.75 | 1.95% | 16,389,200 |