Jiangsu Skyray Instrument Co., Ltd. (300165.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300165.SZ Historical Return
If you invested ¥1000 in Jiangsu Skyray Instrument Co., Ltd. (300165.SZ) 10 years ago, it would be worth ¥432.09 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,077.27, while ¥1000 invested 1 year ago would be worth ¥989.56. This corresponds to total returns of -56.79%, 7.73%, -1.04%, respectively, with annualized returns of -8.04%, 1.5%, -1.04%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300165.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 4.61 | 4.64 | 4.64 | 4.67 | 4.57 | 11.46M |
| November 09, 2026 | 4.6 | 4.53 | 4.53 | 4.66 | 4.51 | 11.83M |
| November 06, 2026 | 4.59 | 4.57 | 4.57 | 4.72 | 4.55 | 15.36M |
| November 05, 2026 | 4.53 | 4.76 | 4.76 | 4.8 | 4.52 | 19.13M |
| November 04, 2026 | 4.52 | 4.58 | 4.58 | 4.6 | 4.37 | 20.07M |
| November 03, 2026 | 4.56 | 4.49 | 4.49 | 4.69 | 4.44 | 17.29M |
| November 02, 2026 | 4.47 | 4.61 | 4.61 | 4.61 | 4.35 | 21.69M |
| October 30, 2026 | 4.52 | 4.44 | 4.44 | 4.7 | 4.41 | 24.81M |
| October 29, 2026 | 4.7 | 4.58 | 4.58 | 4.74 | 4.57 | 17.54M |
| October 28, 2026 | 4.77 | 4.72 | 4.72 | 4.81 | 4.65 | 20.83M |
| October 27, 2026 | 4.81 | 4.7 | 4.7 | 4.93 | 4.7 | 34.41M |
| October 26, 2026 | 4.79 | 4.79 | 4.79 | 5.08 | 4.68 | 47.1M |
| October 23, 2026 | 4.27 | 4.44 | 4.44 | 4.44 | 4.1 | 17.29M |
| October 22, 2026 | 4.53 | 4.38 | 4.38 | 4.56 | 4.38 | 9.06M |
| October 21, 2026 | 4.6 | 4.55 | 4.55 | 4.64 | 4.51 | 7.98M |
| October 20, 2026 | 4.6 | 4.57 | 4.57 | 4.61 | 4.41 | 8.62M |
| October 19, 2026 | 4.52 | 4.5 | 4.5 | 4.57 | 4.33 | 10.24M |
| October 16, 2026 | 4.6 | 4.56 | 4.56 | 4.72 | 4.52 | 11.27M |
| October 15, 2026 | 4.6 | 4.53 | 4.53 | 4.63 | 4.5 | 10.88M |
| October 14, 2026 | 4.88 | 4.7 | 4.7 | 4.88 | 4.68 | 8.18M |
| October 13, 2026 | 4.8 | 4.89 | 4.89 | 4.91 | 4.63 | 12.72M |
| October 12, 2026 | 4.97 | 4.86 | 4.86 | 4.99 | 4.85 | 8.36M |
| October 09, 2026 | 4.93 | 4.98 | 4.98 | 4.98 | 4.75 | 15.81M |
| October 08, 2026 | 5 | 4.97 | 4.97 | 5.09 | 4.93 | 11.12M |
| September 30, 2026 | 5.04 | 4.98 | 4.98 | 5.06 | 4.95 | 9.2M |
| September 29, 2026 | 4.91 | 5.01 | 5.01 | 5.06 | 4.88 | 9.02M |
| September 28, 2026 | 5.07 | 4.93 | 4.93 | 5.08 | 4.88 | 12.6M |
| September 24, 2026 | 5.17 | 5.07 | 5.07 | 5.18 | 5.04 | 14.77M |
| September 23, 2026 | 5.12 | 5.19 | 5.19 | 5.31 | 4.95 | 26.95M |
| September 22, 2026 | 5.12 | 5.08 | 5.08 | 5.17 | 5.03 | 11.77M |
| September 21, 2026 | 5.09 | 5.1 | 5.1 | 5.19 | 5.01 | 15.66M |
| September 18, 2026 | 5.12 | 5.09 | 5.09 | 5.2 | 5.08 | 9.51M |
| September 17, 2026 | 5.05 | 5.11 | 5.11 | 5.14 | 4.97 | 11.13M |
| September 16, 2026 | 4.87 | 5.05 | 5.05 | 5.08 | 4.87 | 11.96M |
| September 15, 2026 | 5.1 | 4.88 | 4.88 | 5.13 | 4.86 | 11.75M |
| September 11, 2026 | 5.11 | 5 | 5 | 5.11 | 4.85 | 12.39M |
| September 10, 2026 | 5.2 | 5.15 | 5.15 | 5.2 | 5.09 | 8.76M |
| September 09, 2026 | 5.36 | 5.22 | 5.22 | 5.36 | 5.21 | 8.85M |
| September 08, 2026 | 5.28 | 5.3 | 5.3 | 5.32 | 5.25 | 11.58M |
| September 07, 2026 | 5.34 | 5.29 | 5.29 | 5.38 | 5.27 | 9.85M |
| September 04, 2026 | 5.36 | 5.33 | 5.33 | 5.47 | 5.3 | 13.25M |
| September 03, 2026 | 5.47 | 5.35 | 5.35 | 5.55 | 5.3 | 13M |
| September 02, 2026 | 5.44 | 5.45 | 5.45 | 5.5 | 5.38 | 11M |
| September 01, 2026 | 5.51 | 5.49 | 5.49 | 5.53 | 5.42 | 11.07M |
| August 31, 2026 | 5.36 | 5.53 | 5.53 | 5.55 | 5.35 | 16.72M |
| August 28, 2026 | 5.27 | 5.46 | 5.46 | 5.55 | 5.23 | 21.52M |
| August 27, 2026 | 5.23 | 5.26 | 5.26 | 5.35 | 5.16 | 15.33M |
| August 26, 2026 | 5.3 | 5.25 | 5.25 | 5.34 | 5.22 | 16.67M |
| August 25, 2026 | 5.03 | 5.35 | 5.35 | 5.38 | 5.03 | 26.48M |
| August 24, 2026 | 5.12 | 5.13 | 5.13 | 5.32 | 4.95 | 21.82M |
| August 21, 2026 | 5.08 | 5.11 | 5.11 | 5.13 | 4.92 | 12.02M |
| August 20, 2026 | 5.01 | 5.16 | 5.16 | 5.23 | 4.96 | 19.51M |
| August 19, 2026 | 5.1 | 4.9 | 4.9 | 5.1 | 4.88 | 17.9M |
| August 18, 2026 | 5.3 | 5.12 | 5.12 | 5.3 | 5.05 | 14.02M |
| August 17, 2026 | 5.21 | 5.26 | 5.26 | 5.28 | 5.14 | 12.28M |
| August 14, 2026 | 5.26 | 5.21 | 5.21 | 5.28 | 5.1 | 15.31M |
| August 13, 2026 | 5.42 | 5.26 | 5.26 | 5.43 | 5.26 | 13.32M |
| August 12, 2026 | 5.4 | 5.42 | 5.42 | 5.45 | 5.35 | 7.67M |
| August 11, 2026 | 5.36 | 5.39 | 5.39 | 5.47 | 5.23 | 12.33M |
| August 10, 2026 | 5.25 | 5.39 | 5.39 | 5.44 | 5.21 | 15.61M |
AD
