Jiangsu Skyray Instrument Co., Ltd. (300165.SZ) SHZ
6.11
-0.03999987(-0.65%)
Currency In CNY
- 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 ¥561.13 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,268.04, while ¥1000 invested 1 year ago would be worth ¥1,814.16. This corresponds to total returns of -43.89%, 26.8%, 81.42%, respectively, with annualized returns of -5.61%, 4.86%, 81.42%.
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 |
