Jiangsu Skyray Instrument Co., Ltd. (SHE:300165)
China
· Delayed Price · Currency is CNY 5.50
+0.05 (0.92%)
Mar 10, 2026, 1:15 PM CST
Jiangsu Skyray Instrument Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.38 | 5.46 | 5.29 | 5.45 | 5.45 | -1.09% | 13,505,000 |
| Mar 6, 2026 | 5.51 | 5.62 | 5.37 | 5.51 | 5.51 | -0.54% | 14,038,700 |
| Mar 5, 2026 | 5.61 | 5.70 | 5.52 | 5.54 | 5.54 | 0.54% | 10,316,300 |
| Mar 4, 2026 | 5.37 | 5.58 | 5.32 | 5.51 | 5.51 | 1.85% | 12,677,500 |
| Mar 3, 2026 | 5.95 | 5.98 | 5.39 | 5.41 | 5.41 | -9.08% | 25,683,940 |
| Mar 2, 2026 | 6.01 | 6.13 | 5.77 | 5.95 | 5.95 | -2.94% | 18,888,300 |
| Feb 27, 2026 | 5.90 | 6.15 | 5.85 | 6.13 | 6.13 | 3.55% | 12,907,200 |
| Feb 26, 2026 | 5.81 | 5.94 | 5.78 | 5.92 | 5.92 | 2.42% | 8,109,800 |
| Feb 25, 2026 | 5.71 | 5.81 | 5.66 | 5.78 | 5.78 | 1.40% | 7,018,304 |
| Feb 24, 2026 | 5.75 | 5.79 | 5.65 | 5.70 | 5.70 | -1.21% | 9,524,300 |
| Feb 13, 2026 | 5.74 | 5.89 | 5.70 | 5.77 | 5.77 | 0.35% | 9,887,000 |
| Feb 12, 2026 | 5.65 | 5.77 | 5.56 | 5.75 | 5.75 | 2.31% | 11,445,720 |
| Feb 11, 2026 | 5.49 | 5.65 | 5.46 | 5.62 | 5.62 | 2.74% | 16,046,740 |
| Feb 10, 2026 | 5.29 | 5.52 | 5.28 | 5.47 | 5.47 | 3.40% | 15,005,090 |
| Feb 9, 2026 | 5.21 | 5.30 | 5.21 | 5.29 | 5.29 | 1.73% | 5,319,326 |
| Feb 6, 2026 | 5.16 | 5.23 | 5.13 | 5.20 | 5.20 | 0.58% | 5,694,200 |
| Feb 5, 2026 | 5.08 | 5.23 | 5.08 | 5.17 | 5.17 | 1.37% | 7,891,800 |
| Feb 4, 2026 | 5.01 | 5.10 | 5.01 | 5.10 | 5.10 | 1.39% | 5,066,900 |
| Feb 3, 2026 | 4.99 | 5.05 | 4.96 | 5.03 | 5.03 | 1.82% | 4,822,400 |
| Feb 2, 2026 | 4.97 | 5.03 | 4.92 | 4.94 | 4.94 | -1.40% | 5,812,400 |
| Jan 30, 2026 | 4.88 | 5.02 | 4.86 | 5.01 | 5.01 | 2.04% | 9,274,204 |
| Jan 29, 2026 | 5.09 | 5.13 | 4.89 | 4.91 | 4.91 | -4.84% | 19,446,330 |
| Jan 28, 2026 | 5.30 | 5.30 | 5.12 | 5.16 | 5.16 | -2.64% | 9,115,300 |
| Jan 27, 2026 | 5.31 | 5.34 | 5.18 | 5.30 | 5.30 | -0.38% | 7,697,430 |
| Jan 26, 2026 | 5.24 | 5.37 | 5.18 | 5.32 | 5.32 | 1.53% | 9,334,436 |
| Jan 23, 2026 | 5.14 | 5.27 | 5.14 | 5.24 | 5.24 | 2.34% | 8,526,604 |
| Jan 22, 2026 | 5.01 | 5.12 | 5.00 | 5.12 | 5.12 | 1.99% | 5,817,700 |
| Jan 21, 2026 | 4.95 | 5.03 | 4.92 | 5.02 | 5.02 | 1.41% | 5,260,720 |
| Jan 20, 2026 | 5.12 | 5.14 | 4.93 | 4.95 | 4.95 | -2.75% | 8,991,364 |
| Jan 19, 2026 | 5.06 | 5.12 | 5.01 | 5.09 | 5.09 | 0.39% | 6,154,800 |
| Jan 16, 2026 | 5.14 | 5.14 | 5.03 | 5.07 | 5.07 | -0.39% | 6,129,500 |
| Jan 15, 2026 | 5.06 | 5.13 | 5.02 | 5.09 | 5.09 | 0.59% | 7,258,620 |
| Jan 14, 2026 | 4.99 | 5.17 | 4.98 | 5.06 | 5.06 | 2.22% | 16,367,000 |
| Jan 13, 2026 | 4.90 | 4.99 | 4.84 | 4.95 | 4.95 | 1.43% | 10,593,720 |
| Jan 12, 2026 | 4.85 | 4.93 | 4.81 | 4.88 | 4.88 | 0.21% | 7,504,500 |
| Jan 9, 2026 | 4.89 | 4.90 | 4.81 | 4.87 | 4.87 | -0.20% | 6,493,720 |
| Jan 8, 2026 | 4.85 | 4.90 | 4.81 | 4.88 | 4.88 | 0.62% | 4,952,020 |
| Jan 7, 2026 | 4.90 | 4.92 | 4.83 | 4.85 | 4.85 | -1.02% | 5,875,720 |
| Jan 6, 2026 | 4.81 | 4.93 | 4.79 | 4.90 | 4.90 | 2.08% | 7,864,632 |
| Jan 5, 2026 | 4.86 | 4.86 | 4.79 | 4.80 | 4.80 | -0.21% | 5,753,000 |
| Dec 31, 2025 | 4.74 | 4.82 | 4.73 | 4.81 | 4.81 | 1.48% | 5,815,304 |
| Dec 30, 2025 | 4.68 | 4.77 | 4.68 | 4.74 | 4.74 | 1.28% | 5,150,920 |
| Dec 29, 2025 | 4.69 | 4.70 | 4.66 | 4.68 | 4.68 | -0.21% | 3,343,420 |
| Dec 26, 2025 | 4.74 | 4.75 | 4.67 | 4.69 | 4.69 | -1.26% | 4,755,622 |
| Dec 25, 2025 | 4.76 | 4.76 | 4.69 | 4.75 | 4.75 | - | 5,339,700 |
| Dec 24, 2025 | 4.65 | 4.77 | 4.65 | 4.75 | 4.75 | 1.71% | 6,462,200 |
| Dec 23, 2025 | 4.59 | 4.68 | 4.59 | 4.67 | 4.67 | 1.52% | 5,292,200 |
| Dec 22, 2025 | 4.62 | 4.64 | 4.58 | 4.60 | 4.60 | 0.22% | 6,394,200 |
| Dec 19, 2025 | 4.46 | 4.61 | 4.46 | 4.59 | 4.59 | 2.91% | 5,141,200 |
| Dec 18, 2025 | 4.42 | 4.51 | 4.38 | 4.46 | 4.46 | 1.13% | 4,321,220 |
| Dec 17, 2025 | 4.37 | 4.46 | 4.32 | 4.41 | 4.41 | 0.23% | 4,670,100 |
| Dec 16, 2025 | 4.48 | 4.49 | 4.39 | 4.40 | 4.40 | -2.22% | 4,691,200 |
| Dec 15, 2025 | 4.49 | 4.53 | 4.44 | 4.50 | 4.50 | -0.22% | 4,976,200 |
| Dec 12, 2025 | 4.60 | 4.61 | 4.51 | 4.51 | 4.51 | -1.53% | 4,987,700 |
| Dec 11, 2025 | 4.66 | 4.72 | 4.57 | 4.58 | 4.58 | -1.08% | 6,860,700 |
| Dec 10, 2025 | 4.67 | 4.67 | 4.56 | 4.63 | 4.63 | -0.86% | 6,819,600 |
| Dec 9, 2025 | 4.60 | 4.72 | 4.57 | 4.67 | 4.67 | 1.52% | 10,750,000 |
| Dec 8, 2025 | 4.52 | 4.70 | 4.51 | 4.60 | 4.60 | -0.86% | 18,717,200 |
| Nov 28, 2025 | 4.58 | 4.64 | 4.53 | 4.64 | 4.64 | 1.75% | 3,584,900 |
| Nov 27, 2025 | 4.53 | 4.58 | 4.53 | 4.56 | 4.56 | 0.66% | 3,717,200 |
| Nov 26, 2025 | 4.51 | 4.62 | 4.51 | 4.53 | 4.53 | 0.44% | 4,620,800 |
| Nov 25, 2025 | 4.45 | 4.56 | 4.45 | 4.51 | 4.51 | 1.58% | 3,717,900 |
| Nov 24, 2025 | 4.44 | 4.47 | 4.37 | 4.44 | 4.44 | 1.37% | 4,887,600 |
| Nov 21, 2025 | 4.54 | 4.58 | 4.37 | 4.38 | 4.38 | -4.16% | 7,763,700 |
| Nov 20, 2025 | 4.64 | 4.69 | 4.53 | 4.57 | 4.57 | -1.51% | 7,120,000 |
| Nov 19, 2025 | 4.80 | 4.83 | 4.60 | 4.64 | 4.64 | -3.13% | 9,751,900 |
| Nov 18, 2025 | 4.84 | 4.84 | 4.75 | 4.79 | 4.79 | -1.03% | 6,495,000 |
| Nov 17, 2025 | 4.82 | 4.87 | 4.81 | 4.84 | 4.84 | - | 6,927,500 |
| Nov 14, 2025 | 4.88 | 4.90 | 4.83 | 4.84 | 4.84 | -1.22% | 6,750,400 |
| Nov 13, 2025 | 4.83 | 4.93 | 4.81 | 4.90 | 4.90 | 1.66% | 9,219,396 |
| Nov 12, 2025 | 4.80 | 4.84 | 4.76 | 4.82 | 4.82 | 0.63% | 6,369,200 |
| Nov 11, 2025 | 4.76 | 4.83 | 4.71 | 4.79 | 4.79 | 0.63% | 5,741,300 |
| Nov 10, 2025 | 4.72 | 4.76 | 4.67 | 4.76 | 4.76 | 1.06% | 5,809,302 |
| Nov 7, 2025 | 4.74 | 4.77 | 4.70 | 4.71 | 4.71 | -0.63% | 6,309,500 |
| Nov 6, 2025 | 4.85 | 4.87 | 4.70 | 4.74 | 4.74 | -2.07% | 8,307,896 |
| Nov 5, 2025 | 4.85 | 4.90 | 4.84 | 4.84 | 4.84 | -1.22% | 5,451,100 |
| Nov 4, 2025 | 4.89 | 4.92 | 4.83 | 4.90 | 4.90 | 0.41% | 6,855,162 |
| Nov 3, 2025 | 4.74 | 4.92 | 4.74 | 4.88 | 4.88 | 3.17% | 11,343,000 |
| Oct 31, 2025 | 4.58 | 4.74 | 4.58 | 4.73 | 4.73 | 3.73% | 11,238,360 |
| Oct 30, 2025 | 4.55 | 4.67 | 4.55 | 4.56 | 4.56 | 0.22% | 8,954,700 |
| Oct 29, 2025 | 4.56 | 4.60 | 4.51 | 4.55 | 4.55 | -0.87% | 5,226,900 |
| Oct 28, 2025 | 4.55 | 4.59 | 4.52 | 4.59 | 4.59 | 0.66% | 5,380,502 |
| Oct 27, 2025 | 4.62 | 4.63 | 4.53 | 4.56 | 4.56 | -1.30% | 7,656,600 |
| Oct 24, 2025 | 4.54 | 4.66 | 4.53 | 4.62 | 4.62 | 1.76% | 7,581,100 |
| Oct 23, 2025 | 4.49 | 4.54 | 4.43 | 4.54 | 4.54 | 0.89% | 6,278,900 |
| Oct 22, 2025 | 4.46 | 4.55 | 4.44 | 4.50 | 4.50 | 0.45% | 4,415,500 |
| Oct 21, 2025 | 4.46 | 4.50 | 4.41 | 4.48 | 4.48 | 0.90% | 4,960,700 |
| Oct 20, 2025 | 4.32 | 4.44 | 4.32 | 4.44 | 4.44 | 3.02% | 5,733,100 |
| Oct 17, 2025 | 4.42 | 4.44 | 4.30 | 4.31 | 4.31 | -2.49% | 5,744,200 |
| Oct 16, 2025 | 4.38 | 4.44 | 4.36 | 4.42 | 4.42 | 0.91% | 6,492,000 |
| Oct 15, 2025 | 4.39 | 4.42 | 4.31 | 4.38 | 4.38 | 0.23% | 6,646,700 |
| Oct 14, 2025 | 4.46 | 4.50 | 4.36 | 4.37 | 4.37 | -1.80% | 4,954,100 |
| Oct 13, 2025 | 4.30 | 4.45 | 4.28 | 4.45 | 4.45 | -0.45% | 6,282,400 |
| Oct 10, 2025 | 4.56 | 4.57 | 4.44 | 4.47 | 4.47 | -1.97% | 7,968,539 |
| Oct 9, 2025 | 4.65 | 4.71 | 4.54 | 4.56 | 4.56 | -1.94% | 6,358,120 |
| Sep 30, 2025 | 4.60 | 4.68 | 4.57 | 4.65 | 4.65 | 1.31% | 5,313,900 |
| Sep 29, 2025 | 4.53 | 4.59 | 4.40 | 4.59 | 4.59 | 1.55% | 6,226,803 |
| Sep 26, 2025 | 4.56 | 4.65 | 4.49 | 4.52 | 4.52 | -1.53% | 8,794,100 |
| Sep 25, 2025 | 4.47 | 4.61 | 4.47 | 4.59 | 4.59 | 2.68% | 9,588,900 |
| Sep 24, 2025 | 4.40 | 4.52 | 4.37 | 4.47 | 4.47 | 2.05% | 11,956,500 |