Jiangsu Skyray Instrument Co., Ltd. (SHE:300165)
China · Delayed Price · Currency is CNY 4.980
-0.030 (-0.60%)
Sep 30, 2026, 3:04 PM CST
Jiangsu Skyray Instrument Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.04 | 5.06 | 4.95 | 4.98 | 4.98 | -0.60% | 9,196,100 |
| Sep 29, 2026 | 4.91 | 5.06 | 4.88 | 5.01 | 5.01 | 1.62% | 9,019,200 |
| Sep 28, 2026 | 5.07 | 5.08 | 4.88 | 4.93 | 4.93 | -2.76% | 12,595,788 |
| Sep 24, 2026 | 5.17 | 5.18 | 5.04 | 5.07 | 5.07 | -2.31% | 14,767,800 |
| Sep 23, 2026 | 5.05 | 5.31 | 4.95 | 5.19 | 5.19 | 2.17% | 26,948,710 |
| Sep 22, 2026 | 5.12 | 5.17 | 5.03 | 5.08 | 5.08 | -0.39% | 11,772,700 |
| Sep 21, 2026 | 5.09 | 5.19 | 5.01 | 5.10 | 5.10 | 0.20% | 15,664,500 |
| Sep 18, 2026 | 5.12 | 5.20 | 5.08 | 5.09 | 5.09 | -0.39% | 9,394,200 |
| Sep 17, 2026 | 5.05 | 5.14 | 4.97 | 5.11 | 5.11 | 1.19% | 11,062,200 |
| Sep 16, 2026 | 4.87 | 5.08 | 4.87 | 5.05 | 5.05 | 3.48% | 11,826,200 |
| Sep 15, 2026 | 5.10 | 5.13 | 4.86 | 4.88 | 4.88 | -4.31% | 11,480,600 |
| Sep 14, 2026 | 4.99 | 5.15 | 4.90 | 5.10 | 5.10 | 2.00% | 12,532,700 |
| Sep 11, 2026 | 5.11 | 5.11 | 4.85 | 5.00 | 5.00 | -2.91% | 12,394,900 |
| Sep 10, 2026 | 5.20 | 5.20 | 5.09 | 5.15 | 5.15 | -1.34% | 8,760,800 |
| Sep 9, 2026 | 5.28 | 5.30 | 5.21 | 5.22 | 5.22 | -1.51% | 8,806,000 |
| Sep 8, 2026 | 5.28 | 5.32 | 5.25 | 5.30 | 5.30 | 0.19% | 11,536,000 |
| Sep 7, 2026 | 5.34 | 5.38 | 5.27 | 5.29 | 5.29 | -0.75% | 9,682,500 |
| Sep 4, 2026 | 5.36 | 5.47 | 5.30 | 5.33 | 5.33 | -0.37% | 13,140,800 |
| Sep 3, 2026 | 5.47 | 5.55 | 5.30 | 5.35 | 5.35 | -1.83% | 12,989,000 |
| Sep 2, 2026 | 5.44 | 5.50 | 5.38 | 5.45 | 5.45 | -0.73% | 10,988,500 |
| Sep 1, 2026 | 5.51 | 5.53 | 5.42 | 5.49 | 5.49 | -0.72% | 10,766,404 |
| Aug 31, 2026 | 5.36 | 5.55 | 5.35 | 5.53 | 5.53 | 1.28% | 16,586,500 |
| Aug 28, 2026 | 5.27 | 5.55 | 5.23 | 5.46 | 5.46 | 3.80% | 21,418,400 |
| Aug 27, 2026 | 5.23 | 5.35 | 5.16 | 5.26 | 5.26 | 0.19% | 15,224,900 |
| Aug 26, 2026 | 5.30 | 5.34 | 5.22 | 5.25 | 5.25 | -1.87% | 16,436,800 |
| Aug 25, 2026 | 5.03 | 5.38 | 5.03 | 5.35 | 5.35 | 4.29% | 26,072,348 |
| Aug 24, 2026 | 5.12 | 5.32 | 4.95 | 5.13 | 5.13 | 0.39% | 21,821,090 |
| Aug 21, 2026 | 5.08 | 5.13 | 4.92 | 5.11 | 5.11 | -0.97% | 11,809,400 |
| 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% | 7,621,876 |
| 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% | 12,669,600 |
| 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% | 18,147,420 |
| Jul 27, 2026 | 4.55 | 5.00 | 4.55 | 4.95 | 4.95 | 8.79% | 31,066,810 |
| 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% | 17,477,300 |
| Jul 22, 2026 | 4.49 | 4.79 | 4.36 | 4.41 | 4.41 | -1.12% | 24,378,424 |