Ningxia Zhongke Biotechnology Co., Ltd. Class A 600165
SSE · China · Process Industries
CNY 3.35+0.10 (+3.08%)
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 3.35 | +3.08% | CNY 3.32 | CNY 3.38 | CNY 3.24 | 18.73M |
| 2026-09-29 | CNY 3.25 | -3.56% | CNY 3.40 | CNY 3.40 | CNY 3.23 | 19.40M |
| 2026-09-28 | CNY 3.37 | +4.98% | CNY 3.21 | CNY 3.42 | CNY 3.17 | 30.34M |
| 2026-09-24 | CNY 3.21 | +0.94% | CNY 3.22 | CNY 3.24 | CNY 3.16 | 8.02M |
| 2026-09-23 | CNY 3.18 | -3.05% | CNY 3.28 | CNY 3.28 | CNY 3.18 | 14.50M |
| 2026-09-22 | CNY 3.28 | -2.09% | CNY 3.34 | CNY 3.46 | CNY 3.28 | 22.23M |
| 2026-09-21 | CNY 3.35 | +3.40% | CNY 3.29 | CNY 3.49 | CNY 3.26 | 24.65M |
| 2026-09-18 | CNY 3.24 | -4.71% | CNY 3.39 | CNY 3.40 | CNY 3.18 | 24.45M |
| 2026-09-17 | CNY 3.40 | +2.41% | CNY 3.36 | CNY 3.45 | CNY 3.29 | 24.13M |
| 2026-09-16 | CNY 3.32 | +2.15% | CNY 3.25 | CNY 3.36 | CNY 3.19 | 16.37M |
| 2026-09-15 | CNY 3.25 | -0.61% | CNY 3.27 | CNY 3.33 | CNY 3.22 | 13.37M |
| 2026-09-14 | CNY 3.27 | +1.87% | CNY 3.18 | CNY 3.29 | CNY 3.18 | 13.35M |
| 2026-09-11 | CNY 3.21 | -3.60% | CNY 3.30 | CNY 3.30 | CNY 3.14 | 19.30M |
| 2026-09-10 | CNY 3.33 | +2.46% | CNY 3.27 | CNY 3.39 | CNY 3.17 | 20.00M |
| 2026-09-09 | CNY 3.25 | -2.69% | CNY 3.32 | CNY 3.35 | CNY 3.23 | 21.29M |
| 2026-09-08 | CNY 3.34 | +6.37% | CNY 3.16 | CNY 3.34 | CNY 3.14 | 27.43M |
| 2026-09-07 | CNY 3.14 | 0.00% | CNY 3.12 | CNY 3.17 | CNY 3.11 | 10.90M |
| 2026-09-04 | CNY 3.14 | -1.26% | CNY 3.19 | CNY 3.23 | CNY 3.12 | 14.36M |
| 2026-09-03 | CNY 3.18 | +0.63% | CNY 3.17 | CNY 3.23 | CNY 3.16 | 11.32M |
| 2026-09-02 | CNY 3.16 | -1.86% | CNY 3.22 | CNY 3.25 | CNY 3.15 | 11.98M |
| 2026-09-01 | CNY 3.22 | +1.26% | CNY 3.21 | CNY 3.25 | CNY 3.15 | 14.95M |
| 2026-08-31 | CNY 3.18 | +0.63% | CNY 3.10 | CNY 3.23 | CNY 3.09 | 19.25M |
| 2026-08-28 | CNY 3.16 | -1.86% | CNY 3.16 | CNY 3.28 | CNY 3.16 | 19.44M |
| 2026-08-27 | CNY 3.22 | -5.57% | CNY 3.35 | CNY 3.40 | CNY 3.16 | 37.76M |
| 2026-08-26 | CNY 3.41 | +4.28% | CNY 3.30 | CNY 3.60 | CNY 3.28 | 52.32M |
| 2026-08-25 | CNY 3.27 | 0.00% | CNY 3.27 | CNY 3.27 | CNY 3.27 | 0 |
| 2026-08-24 | CNY 3.27 | -1.21% | CNY 3.28 | CNY 3.44 | CNY 3.20 | 21.41M |
| 2026-08-21 | CNY 3.31 | +2.48% | CNY 3.20 | CNY 3.34 | CNY 3.11 | 29.05M |
| 2026-08-20 | CNY 3.23 | +5.90% | CNY 2.97 | CNY 3.36 | CNY 2.97 | 40.87M |
| 2026-08-19 | CNY 3.05 | +3.74% | CNY 3.20 | CNY 3.20 | CNY 2.94 | 50.35M |
| 2026-08-18 | CNY 2.94 | +10.11% | CNY 2.94 | CNY 2.94 | CNY 2.94 | 1.32M |
| 2026-08-17 | CNY 2.67 | +9.88% | CNY 2.67 | CNY 2.67 | CNY 2.67 | 1.67M |
| 2026-08-14 | CNY 2.43 | -1.22% | CNY 2.46 | CNY 2.47 | CNY 2.42 | 3.40M |
| 2026-08-13 | CNY 2.46 | -2.38% | CNY 2.53 | CNY 2.59 | CNY 2.45 | 6.87M |
| 2026-08-12 | CNY 2.52 | +3.28% | CNY 2.42 | CNY 2.57 | CNY 2.42 | 5.91M |
| 2026-08-11 | CNY 2.44 | +1.24% | CNY 2.41 | CNY 2.47 | CNY 2.39 | 4.43M |
| 2026-08-10 | CNY 2.41 | -0.41% | CNY 2.41 | CNY 2.44 | CNY 2.40 | 3.73M |
| 2026-08-07 | CNY 2.42 | -2.02% | CNY 2.45 | CNY 2.46 | CNY 2.39 | 5.47M |
| 2026-08-06 | CNY 2.47 | +2.92% | CNY 2.41 | CNY 2.49 | CNY 2.38 | 7.39M |
| 2026-08-05 | CNY 2.40 | +1.27% | CNY 2.37 | CNY 2.40 | CNY 2.35 | 6.56M |
| 2026-08-04 | CNY 2.37 | 0.00% | CNY 2.29 | CNY 2.41 | CNY 2.29 | 5.29M |
| 2026-08-03 | CNY 2.37 | +1.72% | CNY 2.32 | CNY 2.38 | CNY 2.31 | 5.55M |
| 2026-07-31 | CNY 2.33 | +1.30% | CNY 2.30 | CNY 2.35 | CNY 2.28 | 6.09M |
| 2026-07-30 | CNY 2.30 | -3.77% | CNY 2.41 | CNY 2.42 | CNY 2.29 | 6.31M |
| 2026-07-29 | CNY 2.39 | -0.83% | CNY 2.41 | CNY 2.44 | CNY 2.36 | 6.59M |
| 2026-07-28 | CNY 2.41 | -0.82% | CNY 2.48 | CNY 2.54 | CNY 2.40 | 10.72M |
| 2026-07-27 | CNY 2.43 | +9.95% | CNY 2.32 | CNY 2.43 | CNY 2.30 | 8.92M |
| 2026-07-24 | CNY 2.21 | -0.90% | CNY 2.23 | CNY 2.29 | CNY 2.21 | 5.45M |
| 2026-07-23 | CNY 2.23 | +1.36% | CNY 2.20 | CNY 2.23 | CNY 2.15 | 4.10M |
| 2026-07-22 | CNY 2.20 | -2.22% | CNY 2.25 | CNY 2.26 | CNY 2.15 | 5.19M |
| 2026-07-21 | CNY 2.25 | +2.74% | CNY 2.20 | CNY 2.27 | CNY 2.15 | 7.98M |
| 2026-07-20 | CNY 2.19 | -0.90% | CNY 2.29 | CNY 2.33 | CNY 2.15 | 9.92M |
| 2026-07-17 | CNY 2.21 | -3.91% | CNY 2.27 | CNY 2.36 | CNY 2.20 | 10.06M |
| 2026-07-16 | CNY 2.30 | -9.45% | CNY 2.54 | CNY 2.54 | CNY 2.29 | 17.54M |
| 2026-07-15 | CNY 2.54 | -5.22% | CNY 2.60 | CNY 2.64 | CNY 2.49 | 11.06M |
| 2026-07-14 | CNY 2.68 | 0.00% | CNY 2.60 | CNY 2.70 | CNY 2.60 | 4.02M |
| 2026-07-13 | CNY 2.68 | -1.11% | CNY 2.68 | CNY 2.78 | CNY 2.67 | 6.03M |
| 2026-07-10 | CNY 2.71 | -1.09% | CNY 2.74 | CNY 2.75 | CNY 2.69 | 5.68M |
| 2026-07-09 | CNY 2.74 | -1.79% | CNY 2.79 | CNY 2.84 | CNY 2.73 | 4.64M |
| 2026-07-08 | CNY 2.79 | +2.57% | CNY 2.71 | CNY 2.84 | CNY 2.67 | 5.12M |
| 2026-07-07 | CNY 2.72 | -4.90% | CNY 2.87 | CNY 2.88 | CNY 2.70 | 7.37M |
| 2026-07-06 | CNY 2.86 | -1.04% | CNY 2.98 | CNY 3.03 | CNY 2.82 | 12.40M |
| 2026-07-03 | CNY 2.89 | +5.09% | CNY 2.86 | CNY 2.89 | CNY 2.78 | 13.02M |
| 2026-07-02 | CNY 2.75 | +4.96% | CNY 2.66 | CNY 2.75 | CNY 2.63 | 6.68M |
| 2026-07-01 | CNY 2.62 | +3.56% | CNY 2.55 | CNY 2.65 | CNY 2.53 | 7.07M |
| 2026-06-30 | CNY 2.53 | -0.78% | CNY 2.55 | CNY 2.59 | CNY 2.51 | 4.28M |
| 2026-06-29 | CNY 2.55 | -1.92% | CNY 2.60 | CNY 2.62 | CNY 2.50 | 5.71M |
| 2026-06-26 | CNY 2.60 | -2.26% | CNY 2.67 | CNY 2.67 | CNY 2.58 | 5.36M |
| 2026-06-25 | CNY 2.66 | -3.62% | CNY 2.76 | CNY 2.76 | CNY 2.64 | 5.92M |
| 2026-06-24 | CNY 2.76 | -0.36% | CNY 2.75 | CNY 2.81 | CNY 2.72 | 4.91M |
| 2026-06-23 | CNY 2.77 | +1.47% | CNY 2.71 | CNY 2.87 | CNY 2.70 | 5.73M |
| 2026-06-22 | CNY 2.73 | +1.49% | CNY 2.68 | CNY 2.73 | CNY 2.63 | 4.14M |
| 2026-06-18 | CNY 2.69 | -1.47% | CNY 2.70 | CNY 2.75 | CNY 2.67 | 3.95M |
| 2026-06-17 | CNY 2.73 | -3.53% | CNY 2.80 | CNY 2.80 | CNY 2.72 | 5.02M |
| 2026-06-16 | CNY 2.83 | -0.70% | CNY 2.85 | CNY 2.92 | CNY 2.80 | 6.65M |
| 2026-06-15 | CNY 2.85 | +0.71% | CNY 2.83 | CNY 2.94 | CNY 2.80 | 6.27M |
| 2026-06-12 | CNY 2.83 | +1.43% | CNY 2.77 | CNY 2.87 | CNY 2.75 | 5.44M |
| 2026-06-11 | CNY 2.79 | -1.76% | CNY 2.92 | CNY 2.96 | CNY 2.77 | 10.11M |
| 2026-06-10 | CNY 2.84 | +5.19% | CNY 2.71 | CNY 2.84 | CNY 2.63 | 8.88M |
| 2026-06-09 | CNY 2.70 | -2.88% | CNY 2.79 | CNY 2.79 | CNY 2.65 | 6.38M |
| 2026-06-08 | CNY 2.78 | -3.81% | CNY 2.85 | CNY 2.87 | CNY 2.75 | 6.67M |
| 2026-06-05 | CNY 2.89 | -0.69% | CNY 2.92 | CNY 2.93 | CNY 2.87 | 4.02M |
| 2026-06-04 | CNY 2.91 | -1.36% | CNY 2.95 | CNY 2.96 | CNY 2.88 | 4.41M |
| 2026-06-03 | CNY 2.95 | -1.34% | CNY 2.99 | CNY 2.99 | CNY 2.93 | 4.50M |
| 2026-06-02 | CNY 2.99 | -1.64% | CNY 3.04 | CNY 3.04 | CNY 2.96 | 4.64M |
| 2026-06-01 | CNY 3.04 | +0.33% | CNY 3.03 | CNY 3.06 | CNY 2.99 | 3.73M |
| 2026-05-29 | CNY 3.03 | +0.33% | CNY 3.01 | CNY 3.11 | CNY 3.01 | 5.34M |
| 2026-05-28 | CNY 3.02 | +1.68% | CNY 2.96 | CNY 3.07 | CNY 2.95 | 5.54M |
| 2026-05-27 | CNY 2.97 | 0.00% | CNY 2.96 | CNY 2.99 | CNY 2.92 | 4.21M |
| 2026-05-26 | CNY 2.97 | -1.00% | CNY 3.01 | CNY 3.02 | CNY 2.87 | 5.93M |