Jiangsu Skyray Instrument Co., Ltd. (SHE:300165)
China · Delayed Price · Currency is CNY 6.34
-0.14 (-2.16%)
May 28, 2026, 3:04 PM CST
Jiangsu Skyray Instrument Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6.45 | 6.45 | 6.18 | 6.34 | 6.34 | -2.16% | 20,709,000 |
| May 27, 2026 | 6.34 | 6.71 | 6.30 | 6.48 | 6.48 | 1.25% | 23,862,920 |
| May 26, 2026 | 6.35 | 6.48 | 6.24 | 6.40 | 6.40 | -0.16% | 20,266,020 |
| May 25, 2026 | 6.75 | 6.80 | 6.35 | 6.41 | 6.41 | -4.90% | 22,871,200 |
| May 22, 2026 | 6.64 | 6.78 | 6.60 | 6.74 | 6.74 | 2.90% | 17,120,668 |
| May 21, 2026 | 6.95 | 6.99 | 6.54 | 6.55 | 6.55 | -5.07% | 20,791,700 |
| May 20, 2026 | 6.80 | 7.03 | 6.74 | 6.90 | 6.90 | - | 21,965,600 |
| May 19, 2026 | 7.20 | 7.21 | 6.75 | 6.90 | 6.90 | -3.50% | 29,576,020 |
| May 18, 2026 | 7.24 | 7.28 | 7.07 | 7.15 | 7.15 | -2.32% | 25,476,900 |
| May 15, 2026 | 7.33 | 7.56 | 7.23 | 7.32 | 7.32 | 0.55% | 36,044,400 |
| May 14, 2026 | 7.47 | 7.49 | 7.26 | 7.28 | 7.28 | -3.58% | 41,122,070 |
| May 13, 2026 | 7.56 | 8.40 | 7.51 | 7.55 | 7.55 | 0.13% | 61,312,320 |
| May 12, 2026 | 7.83 | 7.90 | 7.48 | 7.54 | 7.54 | -4.68% | 45,151,420 |
| May 11, 2026 | 8.35 | 8.35 | 7.68 | 7.91 | 7.91 | -6.61% | 71,541,750 |
| May 8, 2026 | 8.38 | 8.71 | 8.05 | 8.47 | 8.47 | -1.74% | 79,310,110 |
| May 7, 2026 | 7.52 | 9.11 | 7.52 | 8.62 | 8.62 | 13.57% | 119,826,400 |
| May 6, 2026 | 7.27 | 7.66 | 7.01 | 7.59 | 7.59 | 2.71% | 46,913,010 |
| Apr 30, 2026 | 6.95 | 7.60 | 6.89 | 7.39 | 7.39 | 7.41% | 52,600,800 |
| 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% | 25,783,500 |
| Apr 15, 2026 | 5.45 | 5.81 | 5.34 | 5.64 | 5.64 | 3.30% | 42,704,240 |
| 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% | 23,856,540 |
| 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 |