Jiangsu Skyray Instrument Co., Ltd. (SHE:300165)
China · Delayed Price · Currency is CNY 5.09
+0.03 (0.59%)
Jul 10, 2026, 3:04 PM CST
Jiangsu Skyray Instrument Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |