Jiangsu Skyray Instrument Co., Ltd. (300165.SZ) SHZ

6.10

-0.05(-0.81%)

Updated at June 03 03:04PM

Currency In CNY

300165.SZ Historical Return

If you invested ¥1000 in Jiangsu Skyray Instrument Co., Ltd. (300165.SZ) 10 years ago, it would be worth ¥569.56 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,278.83, while ¥1000 invested 1 year ago would be worth ¥1,799.41. This corresponds to total returns of -43.04%, 27.88%, 79.94%, respectively, with annualized returns of -5.47%, 5.04%, 79.94%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300165.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	6.12	6.15	6.15	6.22	5.94	14.55M
June 01, 2026	6.19	6.13	6.13	6.26	5.9	22.32M
May 29, 2026	6.34	6.2	6.2	6.48	6.15	18.33M
May 28, 2026	6.45	6.34	6.34	6.45	6.18	20.71M
May 27, 2026	6.34	6.48	6.48	6.71	6.3	23.86M
May 26, 2026	6.35	6.4	6.4	6.48	6.24	20.27M
May 25, 2026	6.75	6.41	6.41	6.8	6.35	22.87M
May 22, 2026	6.64	6.74	6.74	6.78	6.6	17.12M
May 21, 2026	6.95	6.55	6.55	6.99	6.54	20.79M
May 20, 2026	6.8	6.9	6.9	7.03	6.74	21.97M
May 19, 2026	7.2	6.9	6.9	7.21	6.75	29.58M
May 18, 2026	7.24	7.15	7.15	7.28	7.07	25.48M
May 15, 2026	7.33	7.32	7.32	7.56	7.23	36.04M
May 14, 2026	7.47	7.28	7.28	7.49	7.26	41.12M
May 13, 2026	7.56	7.55	7.55	8.4	7.51	61.31M
May 12, 2026	7.83	7.54	7.54	7.9	7.48	45.15M
May 11, 2026	8.35	7.91	7.91	8.35	7.68	71.54M
May 08, 2026	8.38	8.47	8.47	8.71	8.05	79.31M
May 07, 2026	7.52	8.62	8.62	9.11	7.52	119.83M
May 06, 2026	7.27	7.59	7.59	7.66	7.01	46.91M
April 30, 2026	6.95	7.39	7.39	7.6	6.89	52.6M
April 29, 2026	6.65	6.88	6.88	7	6.56	40.19M
April 28, 2026	6.4	6.71	6.71	7.15	6.37	55.92M
April 27, 2026	6.32	6.28	6.28	6.38	6.11	27.71M
April 24, 2026	6.26	6.31	6.31	6.46	6.21	29.96M
April 23, 2026	6.38	6.27	6.27	6.59	6.25	33.58M
April 22, 2026	6.21	6.23	6.23	6.31	6.1	30.09M
April 21, 2026	5.87	6.26	6.26	6.68	5.85	49.81M
April 20, 2026	5.68	5.9	5.9	5.95	5.63	31.84M
April 17, 2026	5.6	5.67	5.67	5.71	5.53	21.97M
April 16, 2026	5.58	5.62	5.62	5.69	5.46	26.16M
April 15, 2026	5.45	5.64	5.64	5.81	5.34	42.7M
April 14, 2026	5.31	5.46	5.46	5.5	5.23	27.05M
April 13, 2026	5.24	5.24	5.24	5.3	5.19	17.94M
April 10, 2026	5.37	5.3	5.3	5.39	5.24	23.86M
April 09, 2026	5.35	5.33	5.33	5.61	5.29	40.56M
April 08, 2026	5.38	5.37	5.37	5.6	5.24	55.11M
April 07, 2026	4.58	5.41	5.41	5.41	4.56	66.95M
April 03, 2026	4.76	4.51	4.51	4.79	4.49	15.67M
April 02, 2026	4.96	4.76	4.76	4.97	4.69	18.69M
April 01, 2026	5.08	4.98	4.98	5.16	4.94	15.99M
March 31, 2026	5.25	5.02	5.02	5.29	4.94	29.7M
March 30, 2026	5.24	5.32	5.32	5.54	5.18	37.23M
March 27, 2026	-1	-1	5.29	-1	-1	0
March 26, 2026	5.21	5.29	5.29	5.37	5.21	12.46M
March 25, 2026	5.17	5.23	5.23	5.29	5.08	7.88M
March 24, 2026	4.94	5.12	5.12	5.14	4.87	11.56M
March 23, 2026	5.04	4.83	4.83	5.1	4.8	14.34M
March 20, 2026	5.5	5.23	5.23	5.59	5.22	12.44M
March 19, 2026	5.49	5.53	5.53	5.64	5.45	8.92M
March 18, 2026	5.45	5.55	5.55	5.55	5.35	9.54M
March 17, 2026	5.56	5.44	5.44	5.59	5.43	10.08M
March 16, 2026	5.66	5.54	5.54	5.67	5.47	15.04M
March 13, 2026	5.5	5.63	5.63	5.71	5.41	15.13M
March 12, 2026	5.55	5.49	5.49	5.58	5.46	11.14M
March 11, 2026	5.57	5.56	5.56	5.6	5.42	15.82M
March 10, 2026	5.51	5.5	5.54	5.62	5.46	5.2M
March 09, 2026	5.38	5.45	5.45	5.46	5.29	13.51M
March 06, 2026	5.51	5.51	5.51	5.62	5.37	14.04M
March 05, 2026	5.61	5.54	5.54	5.7	5.52	10.32M