Jiangsu Skyray Instrument Co., Ltd. Class A 300165
SZSE · China · Electronic Technology
CNY 4.98-0.03 (-0.60%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.98 | -0.60% | CNY 5.04 | CNY 5.06 | CNY 4.95 | 9.19M |
| 2026-09-29 | CNY 5.01 | +1.62% | CNY 4.91 | CNY 5.06 | CNY 4.88 | 9.02M |
| 2026-09-28 | CNY 4.93 | -2.76% | CNY 5.07 | CNY 5.08 | CNY 4.88 | 12.60M |
| 2026-09-24 | CNY 5.07 | -2.31% | CNY 5.17 | CNY 5.18 | CNY 5.04 | 14.77M |
| 2026-09-23 | CNY 5.19 | +2.17% | CNY 5.05 | CNY 5.31 | CNY 4.95 | 26.95M |
| 2026-09-22 | CNY 5.08 | -0.39% | CNY 5.12 | CNY 5.17 | CNY 5.03 | 11.77M |
| 2026-09-21 | CNY 5.10 | +0.20% | CNY 5.09 | CNY 5.19 | CNY 5.01 | 15.66M |
| 2026-09-18 | CNY 5.09 | -0.39% | CNY 5.12 | CNY 5.20 | CNY 5.08 | 9.39M |
| 2026-09-17 | CNY 5.11 | +1.19% | CNY 5.05 | CNY 5.14 | CNY 4.97 | 11.06M |
| 2026-09-16 | CNY 5.05 | +3.48% | CNY 4.87 | CNY 5.08 | CNY 4.87 | 11.83M |
| 2026-09-15 | CNY 4.88 | -4.31% | CNY 5.10 | CNY 5.13 | CNY 4.86 | 11.48M |
| 2026-09-14 | CNY 5.10 | +2.00% | CNY 4.99 | CNY 5.15 | CNY 4.90 | 12.53M |
| 2026-09-11 | CNY 5.00 | -2.91% | CNY 5.11 | CNY 5.11 | CNY 4.85 | 12.39M |
| 2026-09-10 | CNY 5.15 | -1.34% | CNY 5.20 | CNY 5.20 | CNY 5.09 | 8.76M |
| 2026-09-09 | CNY 5.22 | -1.51% | CNY 5.28 | CNY 5.30 | CNY 5.21 | 8.81M |
| 2026-09-08 | CNY 5.30 | +0.19% | CNY 5.28 | CNY 5.32 | CNY 5.25 | 11.54M |
| 2026-09-07 | CNY 5.29 | -0.75% | CNY 5.34 | CNY 5.38 | CNY 5.27 | 9.68M |
| 2026-09-04 | CNY 5.33 | -0.37% | CNY 5.36 | CNY 5.47 | CNY 5.30 | 13.14M |
| 2026-09-03 | CNY 5.35 | -1.83% | CNY 5.47 | CNY 5.55 | CNY 5.30 | 12.99M |
| 2026-09-02 | CNY 5.45 | -0.73% | CNY 5.44 | CNY 5.50 | CNY 5.38 | 10.99M |
| 2026-09-01 | CNY 5.49 | -0.72% | CNY 5.51 | CNY 5.53 | CNY 5.42 | 10.77M |
| 2026-08-31 | CNY 5.53 | +1.28% | CNY 5.36 | CNY 5.55 | CNY 5.35 | 16.59M |
| 2026-08-28 | CNY 5.46 | +3.80% | CNY 5.27 | CNY 5.55 | CNY 5.23 | 21.42M |
| 2026-08-27 | CNY 5.26 | +0.19% | CNY 5.23 | CNY 5.35 | CNY 5.16 | 15.22M |
| 2026-08-26 | CNY 5.25 | -1.87% | CNY 5.30 | CNY 5.34 | CNY 5.22 | 16.44M |
| 2026-08-25 | CNY 5.35 | +4.29% | CNY 5.03 | CNY 5.38 | CNY 5.03 | 26.07M |
| 2026-08-24 | CNY 5.13 | +0.39% | CNY 5.12 | CNY 5.32 | CNY 4.95 | 21.82M |
| 2026-08-21 | CNY 5.11 | -0.97% | CNY 5.08 | CNY 5.13 | CNY 4.92 | 11.81M |
| 2026-08-20 | CNY 5.16 | +5.31% | CNY 5.01 | CNY 5.23 | CNY 4.96 | 19.16M |
| 2026-08-19 | CNY 4.90 | -4.30% | CNY 5.10 | CNY 5.10 | CNY 4.88 | 17.90M |
| 2026-08-18 | CNY 5.12 | -2.66% | CNY 5.30 | CNY 5.30 | CNY 5.05 | 13.91M |
| 2026-08-17 | CNY 5.26 | +0.96% | CNY 5.21 | CNY 5.28 | CNY 5.14 | 12.21M |
| 2026-08-14 | CNY 5.21 | -0.95% | CNY 5.26 | CNY 5.28 | CNY 5.10 | 15.22M |
| 2026-08-13 | CNY 5.26 | -2.95% | CNY 5.42 | CNY 5.43 | CNY 5.26 | 13.15M |
| 2026-08-12 | CNY 5.42 | +0.56% | CNY 5.40 | CNY 5.45 | CNY 5.35 | 7.62M |
| 2026-08-11 | CNY 5.39 | 0.00% | CNY 5.36 | CNY 5.47 | CNY 5.23 | 12.19M |
| 2026-08-10 | CNY 5.39 | +2.86% | CNY 5.25 | CNY 5.44 | CNY 5.21 | 15.34M |
| 2026-08-07 | CNY 5.24 | +1.95% | CNY 5.14 | CNY 5.26 | CNY 5.10 | 14.96M |
| 2026-08-06 | CNY 5.14 | +1.18% | CNY 5.10 | CNY 5.17 | CNY 5.03 | 12.67M |
| 2026-08-05 | CNY 5.08 | +2.01% | CNY 5.00 | CNY 5.09 | CNY 4.97 | 12.78M |
| 2026-08-04 | CNY 4.98 | +0.20% | CNY 5.00 | CNY 5.05 | CNY 4.94 | 12.98M |
| 2026-08-03 | CNY 4.97 | +4.19% | CNY 4.85 | CNY 4.99 | CNY 4.73 | 15.84M |
| 2026-07-31 | CNY 4.77 | +2.80% | CNY 4.76 | CNY 4.87 | CNY 4.71 | 15.11M |
| 2026-07-30 | CNY 4.64 | -3.73% | CNY 4.82 | CNY 4.88 | CNY 4.55 | 16.59M |
| 2026-07-29 | CNY 4.82 | +0.42% | CNY 4.77 | CNY 4.86 | CNY 4.68 | 15.82M |
| 2026-07-28 | CNY 4.80 | -3.03% | CNY 4.83 | CNY 5.05 | CNY 4.77 | 18.15M |
| 2026-07-27 | CNY 4.95 | +8.79% | CNY 4.55 | CNY 5.00 | CNY 4.55 | 31.07M |
| 2026-07-24 | CNY 4.55 | -0.44% | CNY 4.53 | CNY 4.65 | CNY 4.46 | 12.19M |
| 2026-07-23 | CNY 4.57 | +3.63% | CNY 4.38 | CNY 4.59 | CNY 4.38 | 17.48M |
| 2026-07-22 | CNY 4.41 | -1.12% | CNY 4.49 | CNY 4.79 | CNY 4.36 | 24.38M |
| 2026-07-21 | CNY 4.46 | -0.67% | CNY 4.43 | CNY 4.50 | CNY 4.00 | 21.62M |
| 2026-07-20 | CNY 4.49 | -4.87% | CNY 4.74 | CNY 4.89 | CNY 4.41 | 18.58M |
| 2026-07-17 | CNY 4.72 | -7.81% | CNY 5.06 | CNY 5.18 | CNY 4.65 | 18.57M |
| 2026-07-16 | CNY 5.12 | -1.92% | CNY 5.18 | CNY 5.28 | CNY 5.06 | 12.42M |
| 2026-07-15 | CNY 5.22 | +5.88% | CNY 4.98 | CNY 5.33 | CNY 4.88 | 20.72M |
| 2026-07-14 | CNY 4.93 | +2.92% | CNY 4.79 | CNY 4.98 | CNY 4.66 | 12.54M |
| 2026-07-13 | CNY 4.79 | -5.89% | CNY 5.04 | CNY 5.11 | CNY 4.78 | 12.78M |
| 2026-07-10 | CNY 5.09 | +0.59% | CNY 5.06 | CNY 5.28 | CNY 4.95 | 11.97M |
| 2026-07-09 | CNY 5.06 | +0.60% | CNY 5.01 | CNY 5.11 | CNY 4.88 | 10.99M |
| 2026-07-08 | CNY 5.03 | -2.14% | CNY 5.15 | CNY 5.18 | CNY 4.95 | 9.03M |
| 2026-07-07 | CNY 5.14 | -4.81% | CNY 5.40 | CNY 5.45 | CNY 5.10 | 11.82M |
| 2026-07-06 | CNY 5.40 | -4.93% | CNY 5.65 | CNY 5.76 | CNY 5.37 | 14.47M |
| 2026-07-03 | CNY 5.68 | +3.65% | CNY 5.50 | CNY 5.78 | CNY 5.42 | 17.57M |
| 2026-07-02 | CNY 5.48 | -2.14% | CNY 5.55 | CNY 5.80 | CNY 5.47 | 16.22M |
| 2026-07-01 | CNY 5.60 | +6.26% | CNY 5.21 | CNY 5.79 | CNY 5.21 | 25.25M |
| 2026-06-30 | CNY 5.27 | +0.57% | CNY 5.25 | CNY 5.38 | CNY 5.16 | 13.21M |
| 2026-06-29 | CNY 5.24 | -5.42% | CNY 5.56 | CNY 5.63 | CNY 5.16 | 18.97M |
| 2026-06-26 | CNY 5.54 | -1.95% | CNY 5.62 | CNY 5.71 | CNY 5.46 | 13.91M |
| 2026-06-25 | CNY 5.65 | -4.56% | CNY 5.92 | CNY 5.92 | CNY 5.62 | 17.48M |
| 2026-06-24 | CNY 5.92 | -4.82% | CNY 6.19 | CNY 6.21 | CNY 5.81 | 20.44M |
| 2026-06-23 | CNY 6.22 | +3.32% | CNY 6.00 | CNY 6.32 | CNY 5.97 | 22.47M |
| 2026-06-22 | CNY 6.02 | -0.82% | CNY 6.00 | CNY 6.07 | CNY 5.78 | 23.09M |
| 2026-06-18 | CNY 6.07 | -3.65% | CNY 6.24 | CNY 6.35 | CNY 6.02 | 23.51M |
| 2026-06-17 | CNY 6.30 | +2.44% | CNY 6.07 | CNY 6.58 | CNY 6.03 | 32.15M |
| 2026-06-16 | CNY 6.15 | +6.96% | CNY 5.71 | CNY 6.24 | CNY 5.62 | 29.46M |
| 2026-06-15 | CNY 5.75 | +1.95% | CNY 5.74 | CNY 5.91 | CNY 5.65 | 16.39M |
| 2026-06-12 | CNY 5.64 | +3.11% | CNY 5.60 | CNY 5.99 | CNY 5.57 | 26.30M |
| 2026-06-11 | CNY 5.47 | -2.15% | CNY 5.55 | CNY 5.59 | CNY 5.39 | 13.05M |
| 2026-06-10 | CNY 5.59 | -1.93% | CNY 5.65 | CNY 5.67 | CNY 5.50 | 14.06M |
| 2026-06-09 | CNY 5.70 | -0.52% | CNY 5.78 | CNY 5.83 | CNY 5.63 | 15.89M |
| 2026-06-08 | CNY 5.73 | -4.98% | CNY 5.99 | CNY 6.20 | CNY 5.63 | 18.32M |
| 2026-06-05 | CNY 6.03 | +2.03% | CNY 5.90 | CNY 6.12 | CNY 5.75 | 17.45M |
| 2026-06-04 | CNY 5.91 | -3.11% | CNY 6.09 | CNY 6.15 | CNY 5.84 | 19.06M |
| 2026-06-03 | CNY 6.10 | -0.81% | CNY 6.15 | CNY 6.18 | CNY 6.01 | 14.45M |
| 2026-06-02 | CNY 6.15 | +0.33% | CNY 6.12 | CNY 6.22 | CNY 5.94 | 14.55M |
| 2026-06-01 | CNY 6.13 | -1.13% | CNY 6.19 | CNY 6.26 | CNY 5.90 | 22.32M |
| 2026-05-29 | CNY 6.20 | -2.21% | CNY 6.34 | CNY 6.48 | CNY 6.15 | 18.33M |
| 2026-05-28 | CNY 6.34 | -2.16% | CNY 6.45 | CNY 6.45 | CNY 6.18 | 20.71M |
| 2026-05-27 | CNY 6.48 | +1.25% | CNY 6.34 | CNY 6.71 | CNY 6.30 | 23.86M |
| 2026-05-26 | CNY 6.40 | -0.16% | CNY 6.35 | CNY 6.48 | CNY 6.24 | 20.27M |