Jiangsu Skyray Instrument Co., Ltd. (SHE:300165)
China · Delayed Price · Currency is CNY 4.770
+0.130 (2.80%)
Jul 31, 2026, 3:04 PM CST
Jiangsu Skyray Instrument Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 5.60 | 5.99 | 5.57 | 5.64 | 5.64 | 3.11% | 26,298,204 |
| Jun 11, 2026 | 5.55 | 5.59 | 5.39 | 5.47 | 5.47 | -2.15% | 13,047,400 |
| Jun 10, 2026 | 5.65 | 5.67 | 5.50 | 5.59 | 5.59 | -1.93% | 14,055,034 |
| Jun 9, 2026 | 5.78 | 5.83 | 5.63 | 5.70 | 5.70 | -0.52% | 15,890,300 |
| Jun 8, 2026 | 5.99 | 6.20 | 5.63 | 5.73 | 5.73 | -4.98% | 18,317,320 |
| Jun 5, 2026 | 5.90 | 6.12 | 5.75 | 6.03 | 6.03 | 2.03% | 17,452,800 |
| Jun 4, 2026 | 6.09 | 6.15 | 5.84 | 5.91 | 5.91 | -3.11% | 19,058,898 |
| Jun 3, 2026 | 6.15 | 6.18 | 6.01 | 6.10 | 6.10 | -0.81% | 14,447,700 |
| Jun 2, 2026 | 6.12 | 6.22 | 5.94 | 6.15 | 6.15 | 0.33% | 14,545,800 |
| Jun 1, 2026 | 6.19 | 6.26 | 5.90 | 6.13 | 6.13 | -1.13% | 22,316,288 |
| May 29, 2026 | 6.34 | 6.48 | 6.15 | 6.20 | 6.20 | -2.21% | 18,331,680 |
| 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 |