Ningxia Zhongke Biotechnology Co., Ltd (SHA:600165)
China
· Delayed Price · Currency is CNY 3.750
+0.060 (1.63%)
Mar 10, 2026, 3:00 PM CST
SHA:600165 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 3.72 | 3.79 | 3.68 | 3.75 | 3.75 | 1.63% | 5,230,149 |
| Mar 9, 2026 | 3.72 | 3.73 | 3.67 | 3.69 | 3.69 | -1.86% | 5,613,735 |
| Mar 6, 2026 | 3.74 | 3.80 | 3.73 | 3.76 | 3.76 | 0.27% | 5,079,921 |
| Mar 5, 2026 | 3.74 | 3.78 | 3.73 | 3.75 | 3.75 | 0.54% | 4,470,984 |
| Mar 4, 2026 | 3.70 | 3.80 | 3.70 | 3.73 | 3.73 | -0.53% | 5,064,802 |
| Mar 3, 2026 | 3.83 | 3.87 | 3.73 | 3.75 | 3.75 | -2.34% | 8,081,541 |
| Mar 2, 2026 | 3.89 | 3.89 | 3.83 | 3.84 | 3.84 | -1.29% | 5,516,602 |
| Feb 27, 2026 | 3.95 | 3.98 | 3.89 | 3.89 | 3.89 | -1.77% | 6,322,200 |
| Feb 26, 2026 | 3.85 | 3.96 | 3.83 | 3.96 | 3.96 | 2.59% | 9,660,052 |
| Feb 25, 2026 | 3.85 | 3.87 | 3.79 | 3.86 | 3.86 | 1.05% | 4,971,716 |
| Feb 24, 2026 | 3.96 | 3.96 | 3.81 | 3.82 | 3.82 | -2.30% | 8,741,100 |
| Feb 13, 2026 | 3.88 | 3.93 | 3.84 | 3.91 | 3.91 | 1.30% | 5,855,425 |
| Feb 12, 2026 | 3.94 | 3.94 | 3.84 | 3.86 | 3.86 | -2.03% | 7,132,900 |
| Feb 11, 2026 | 3.97 | 3.99 | 3.89 | 3.94 | 3.94 | -0.76% | 6,871,900 |
| Feb 10, 2026 | 3.86 | 4.01 | 3.80 | 3.97 | 3.97 | 3.93% | 13,634,400 |
| Feb 9, 2026 | 3.77 | 3.84 | 3.76 | 3.82 | 3.82 | 1.06% | 5,447,050 |
| Feb 6, 2026 | 3.67 | 3.82 | 3.66 | 3.78 | 3.78 | 3.56% | 10,271,800 |
| Feb 5, 2026 | 3.77 | 3.77 | 3.62 | 3.65 | 3.65 | -3.18% | 7,948,300 |
| Feb 4, 2026 | 3.88 | 3.88 | 3.75 | 3.77 | 3.77 | -2.84% | 9,159,350 |
| Feb 3, 2026 | 3.77 | 3.88 | 3.77 | 3.88 | 3.88 | 2.65% | 8,746,453 |
| Feb 2, 2026 | 3.75 | 3.88 | 3.75 | 3.78 | 3.78 | 0.80% | 9,916,451 |
| Jan 30, 2026 | 3.78 | 3.84 | 3.72 | 3.75 | 3.75 | -0.27% | 8,561,000 |
| Jan 29, 2026 | 3.77 | 3.83 | 3.73 | 3.76 | 3.76 | -0.53% | 8,377,000 |
| Jan 28, 2026 | 3.81 | 3.82 | 3.74 | 3.78 | 3.78 | -0.53% | 8,357,150 |
| Jan 27, 2026 | 3.81 | 3.84 | 3.76 | 3.80 | 3.80 | -0.52% | 5,601,700 |
| Jan 26, 2026 | 3.83 | 3.88 | 3.77 | 3.82 | 3.82 | -0.26% | 9,348,900 |
| Jan 23, 2026 | 3.83 | 3.86 | 3.81 | 3.83 | 3.83 | 0.26% | 7,076,900 |
| Jan 22, 2026 | 3.90 | 3.90 | 3.82 | 3.82 | 3.82 | -2.05% | 7,242,800 |
| Jan 21, 2026 | 3.83 | 3.94 | 3.79 | 3.90 | 3.90 | 2.09% | 9,901,850 |
| Jan 20, 2026 | 3.91 | 3.92 | 3.81 | 3.82 | 3.82 | -2.55% | 10,678,310 |
| Jan 19, 2026 | 3.97 | 3.98 | 3.91 | 3.92 | 3.92 | -0.76% | 7,301,003 |
| Jan 16, 2026 | 3.98 | 3.99 | 3.93 | 3.95 | 3.95 | -0.25% | 5,864,948 |
| Jan 15, 2026 | 3.93 | 3.99 | 3.93 | 3.96 | 3.96 | -0.25% | 6,120,400 |
| Jan 14, 2026 | 4.12 | 4.14 | 3.92 | 3.97 | 3.97 | -0.75% | 17,648,600 |
| Jan 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Jan 12, 2026 | 4.04 | 4.05 | 3.96 | 4.00 | 4.00 | -1.23% | 12,575,221 |
| Jan 9, 2026 | 4.06 | 4.10 | 4.03 | 4.05 | 4.05 | -0.49% | 8,437,671 |
| Jan 8, 2026 | 4.09 | 4.09 | 4.05 | 4.07 | 4.07 | -0.25% | 8,140,100 |
| Jan 7, 2026 | 4.05 | 4.20 | 4.04 | 4.08 | 4.08 | 0.49% | 10,841,180 |
| Jan 6, 2026 | 4.08 | 4.10 | 4.06 | 4.06 | 4.06 | -0.49% | 7,716,603 |
| Jan 5, 2026 | 4.20 | 4.20 | 4.05 | 4.08 | 4.08 | -1.69% | 12,247,600 |
| Dec 31, 2025 | 4.06 | 4.16 | 4.06 | 4.15 | 4.15 | 0.97% | 6,959,850 |
| Dec 30, 2025 | 4.12 | 4.25 | 4.11 | 4.11 | 4.11 | -1.67% | 11,176,200 |
| Dec 29, 2025 | 4.29 | 4.44 | 4.18 | 4.18 | 4.18 | -2.56% | 27,324,550 |
| Dec 26, 2025 | 4.06 | 4.29 | 4.03 | 4.29 | 4.29 | 4.89% | 15,086,250 |
| Dec 25, 2025 | 4.02 | 4.13 | 4.02 | 4.09 | 4.09 | 0.25% | 11,240,100 |
| Dec 24, 2025 | 4.12 | 4.14 | 3.98 | 4.08 | 4.08 | 0.49% | 15,863,800 |
| Dec 23, 2025 | 4.11 | 4.28 | 4.00 | 4.06 | 4.06 | -3.10% | 33,826,300 |
| Dec 22, 2025 | 4.19 | 4.19 | 3.99 | 4.19 | 4.19 | 5.01% | 43,943,500 |
| Dec 19, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 5.00% | 177,400 |
| Dec 18, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 4.97% | 313,400 |
| Dec 17, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 4.93% | 51,600 |
| Dec 16, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 4.86% | 21,300 |
| Dec 15, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 5.11% | 19,820 |
| Dec 12, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 5.03% | 28,100 |
| Dec 11, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -26.24% | 137,200 |
| Dec 10, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Dec 9, 2025 | 3.97 | 4.11 | 3.94 | 4.04 | 4.04 | 2.28% | 22,404,780 |
| Dec 8, 2025 | 3.97 | 4.04 | 3.91 | 3.95 | 3.95 | -0.75% | 15,424,800 |
| Dec 5, 2025 | 3.97 | 3.98 | 3.87 | 3.98 | 3.98 | 2.31% | 11,908,900 |
| Dec 4, 2025 | 3.98 | 4.01 | 3.88 | 3.89 | 3.89 | -2.51% | 10,980,500 |
| Dec 3, 2025 | 3.97 | 4.05 | 3.97 | 3.99 | 3.99 | -0.50% | 6,362,400 |
| Dec 2, 2025 | 4.00 | 4.03 | 3.96 | 4.01 | 4.01 | - | 9,714,887 |
| Dec 1, 2025 | 3.95 | 4.07 | 3.92 | 4.01 | 4.01 | 1.26% | 12,447,010 |
| Nov 28, 2025 | 3.81 | 3.97 | 3.79 | 3.96 | 3.96 | 3.94% | 15,550,500 |
| Nov 27, 2025 | 3.78 | 4.00 | 3.78 | 3.81 | 3.81 | -4.27% | 26,828,600 |
| Nov 26, 2025 | 4.03 | 4.04 | 3.97 | 3.98 | 3.98 | 0.25% | 6,113,000 |
| Nov 25, 2025 | 3.92 | 4.06 | 3.90 | 3.97 | 3.97 | 1.28% | 7,695,025 |
| Nov 24, 2025 | 3.95 | 4.03 | 3.91 | 3.92 | 3.92 | -1.01% | 8,303,737 |
| Nov 21, 2025 | 3.99 | 4.09 | 3.94 | 3.96 | 3.96 | -1.74% | 11,293,520 |
| Nov 20, 2025 | 3.96 | 4.15 | 3.88 | 4.03 | 4.03 | -1.23% | 19,944,870 |
| Nov 19, 2025 | 4.18 | 4.23 | 4.08 | 4.08 | 4.08 | -4.90% | 21,681,800 |
| Nov 18, 2025 | 4.13 | 4.31 | 4.12 | 4.29 | 4.29 | 4.63% | 33,770,020 |
| Nov 17, 2025 | 4.12 | 4.20 | 4.03 | 4.10 | 4.10 | -1.20% | 22,717,740 |
| Nov 14, 2025 | 4.10 | 4.31 | 4.08 | 4.15 | 4.15 | 1.22% | 27,990,250 |
| Nov 13, 2025 | 4.00 | 4.14 | 3.99 | 4.10 | 4.10 | 2.76% | 15,780,550 |
| Nov 12, 2025 | 3.97 | 4.00 | 3.94 | 3.99 | 3.99 | -0.25% | 7,681,154 |
| Nov 11, 2025 | 4.02 | 4.03 | 3.96 | 4.00 | 4.00 | -0.50% | 8,096,900 |
| Nov 10, 2025 | 3.95 | 4.04 | 3.95 | 4.02 | 4.02 | 1.77% | 11,762,700 |
| Nov 7, 2025 | 4.05 | 4.10 | 3.94 | 3.95 | 3.95 | -3.89% | 20,904,900 |
| Nov 6, 2025 | 3.90 | 4.13 | 3.89 | 4.11 | 4.11 | 4.58% | 22,426,250 |
| Nov 5, 2025 | 4.07 | 4.09 | 3.93 | 3.93 | 3.93 | -2.00% | 17,271,950 |
| Nov 4, 2025 | 3.80 | 4.01 | 3.78 | 4.01 | 4.01 | 4.97% | 17,888,350 |
| Nov 3, 2025 | 3.88 | 3.94 | 3.77 | 3.82 | 3.82 | -0.52% | 13,118,900 |
| Oct 31, 2025 | 3.77 | 3.90 | 3.64 | 3.84 | 3.84 | 3.50% | 24,873,120 |
| Oct 30, 2025 | 3.54 | 3.71 | 3.50 | 3.71 | 3.71 | 5.10% | 12,454,700 |
| Oct 29, 2025 | 3.58 | 3.58 | 3.52 | 3.53 | 3.53 | -1.40% | 6,963,700 |
| Oct 28, 2025 | 3.55 | 3.58 | 3.54 | 3.58 | 3.58 | 0.56% | 5,023,850 |
| Oct 27, 2025 | 3.58 | 3.61 | 3.54 | 3.56 | 3.56 | -0.56% | 8,197,002 |
| Oct 24, 2025 | 3.58 | 3.64 | 3.53 | 3.58 | 3.58 | -0.28% | 7,424,004 |
| Oct 23, 2025 | 3.73 | 3.75 | 3.52 | 3.59 | 3.59 | -2.97% | 12,549,100 |
| Oct 22, 2025 | 3.70 | 3.76 | 3.65 | 3.70 | 3.70 | 1.65% | 7,377,800 |
| Oct 21, 2025 | 3.59 | 3.69 | 3.59 | 3.64 | 3.64 | 0.83% | 5,909,900 |
| Oct 20, 2025 | 3.57 | 3.66 | 3.54 | 3.61 | 3.61 | 1.69% | 6,320,050 |
| Oct 17, 2025 | 3.52 | 3.74 | 3.52 | 3.55 | 3.55 | -0.28% | 9,113,500 |
| Oct 16, 2025 | 3.58 | 3.60 | 3.54 | 3.56 | 3.56 | -0.28% | 4,988,600 |
| Oct 15, 2025 | 3.61 | 3.63 | 3.51 | 3.57 | 3.57 | -0.83% | 6,016,850 |
| Oct 14, 2025 | 3.69 | 3.72 | 3.58 | 3.60 | 3.60 | -1.37% | 6,787,100 |
| Oct 13, 2025 | 3.61 | 3.67 | 3.56 | 3.65 | 3.65 | -1.62% | 6,935,200 |
| Oct 10, 2025 | 3.76 | 3.76 | 3.70 | 3.71 | 3.71 | -0.54% | 4,706,150 |