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 ¥442.49 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥839.79, while ¥1000 invested 1 year ago would be worth ¥1,125. This corresponds to total returns of -55.75%, -16.02%, 12.5%, respectively, with annualized returns of -7.83%, -3.43%, 12.5%.
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 |
|---|---|---|---|---|---|---|
| July 31, 2026 | 4.76 | 4.77 | 4.77 | 4.87 | 4.71 | 15.23M |
| July 30, 2026 | 4.82 | 4.64 | 4.64 | 4.88 | 4.55 | 16.72M |
| July 29, 2026 | 4.77 | 4.82 | 4.82 | 4.86 | 4.68 | 15.89M |
| July 28, 2026 | 4.83 | 4.8 | 4.8 | 5.05 | 4.77 | 18.34M |
| July 27, 2026 | 4.55 | 4.95 | 4.95 | 5 | 4.55 | 31.33M |
| July 24, 2026 | 4.53 | 4.55 | 4.55 | 4.65 | 4.46 | 12.19M |
| July 23, 2026 | 4.38 | 4.57 | 4.57 | 4.59 | 4.38 | 17.48M |
| July 22, 2026 | 4.49 | 4.41 | 4.41 | 4.79 | 4.36 | 24.47M |
| July 21, 2026 | 4.43 | 4.46 | 4.46 | 4.5 | 4 | 21.71M |
| July 20, 2026 | 4.74 | 4.49 | 4.49 | 4.89 | 4.41 | 18.58M |
| July 17, 2026 | 5.06 | 4.72 | 4.72 | 5.18 | 4.65 | 18.69M |
| July 16, 2026 | 5.18 | 5.12 | 5.12 | 5.28 | 5.06 | 12.52M |
| July 15, 2026 | 4.98 | 5.22 | 5.22 | 5.33 | 4.88 | 20.9M |
| July 14, 2026 | 4.79 | 4.93 | 4.93 | 4.98 | 4.66 | 12.55M |
| July 13, 2026 | 5.04 | 4.79 | 4.79 | 5.11 | 4.78 | 12.78M |
| July 10, 2026 | 5.06 | 5.09 | 5.09 | 5.28 | 4.95 | 12.09M |
| July 09, 2026 | 5.01 | 5.06 | 5.06 | 5.11 | 4.88 | 11M |
| July 08, 2026 | 5.15 | 5.03 | 5.03 | 5.18 | 4.95 | 9.03M |
| July 07, 2026 | 5.4 | 5.14 | 5.14 | 5.45 | 5.1 | 11.82M |
| July 06, 2026 | 5.65 | 5.4 | 5.4 | 5.76 | 5.37 | 14.47M |
| July 03, 2026 | 5.5 | 5.68 | 5.68 | 5.78 | 5.42 | 17.58M |
| July 02, 2026 | 5.55 | 5.48 | 5.48 | 5.8 | 5.47 | 16.22M |
| July 01, 2026 | 5.21 | 5.6 | 5.6 | 5.79 | 5.21 | 25.25M |
| June 30, 2026 | 5.25 | 5.27 | 5.27 | 5.38 | 5.16 | 13.22M |
| June 29, 2026 | 5.56 | 5.24 | 5.24 | 5.63 | 5.16 | 18.97M |
| June 26, 2026 | 5.62 | 5.54 | 5.54 | 5.71 | 5.46 | 13.91M |
| June 25, 2026 | 5.92 | 5.65 | 5.65 | 5.92 | 5.62 | 17.48M |
| June 24, 2026 | 6.19 | 5.92 | 5.92 | 6.21 | 5.81 | 20.44M |
| June 23, 2026 | 6 | 6.22 | 6.22 | 6.32 | 5.97 | 22.47M |
| June 22, 2026 | 6 | 6.02 | 6.02 | 6.07 | 5.78 | 23.09M |
| June 18, 2026 | 6.24 | 6.07 | 6.07 | 6.35 | 6.02 | 23.51M |
| June 17, 2026 | 6.07 | 6.3 | 6.3 | 6.58 | 6.03 | 32.16M |
| June 16, 2026 | 5.71 | 6.15 | 6.15 | 6.24 | 5.62 | 29.47M |
| June 15, 2026 | 5.74 | 5.75 | 5.75 | 5.91 | 5.65 | 16.39M |
| June 12, 2026 | 5.6 | 5.64 | 5.64 | 5.99 | 5.57 | 26.3M |
| June 11, 2026 | 5.55 | 5.47 | 5.47 | 5.59 | 5.39 | 13.05M |
| June 10, 2026 | 5.65 | 5.59 | 5.59 | 5.67 | 5.5 | 14.06M |
| June 09, 2026 | 5.78 | 5.7 | 5.7 | 5.83 | 5.63 | 15.89M |
| June 08, 2026 | 5.99 | 5.73 | 5.73 | 6.2 | 5.63 | 18.32M |
| June 05, 2026 | 5.9 | 6.03 | 6.03 | 6.12 | 5.75 | 17.45M |
| June 04, 2026 | 6.09 | 5.91 | 5.91 | 6.15 | 5.84 | 19.06M |
| June 03, 2026 | 6.15 | 6.1 | 6.1 | 6.18 | 6.01 | 14.45M |
| 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 |
AD
