Ningxia Zhongke Biotechnology Co., Ltd. (600165.SS) SHH
2.97
-0.02(-0.67%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
600165.SS Historical Return
If you invested ¥1000 in Ningxia Zhongke Biotechnology Co., Ltd. (600165.SS) 10 years ago, it would be worth ¥235.8 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 ¥418.18, while ¥1000 invested 1 year ago would be worth ¥612.7. This corresponds to total returns of -76.42%, -58.18%, -38.73%, respectively, with annualized returns of -13.45%, -15.99%, -38.73%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
600165.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.04 | 2.99 | 2.99 | 3.04 | 2.96 | 4.64M |
| June 01, 2026 | 3.03 | 3.04 | 3.04 | 3.06 | 2.99 | 3.73M |
| May 29, 2026 | 3.01 | 3.03 | 3.03 | 3.11 | 3.01 | 5.34M |
| May 28, 2026 | 2.96 | 3.02 | 3.02 | 3.07 | 2.95 | 5.54M |
| May 27, 2026 | 2.96 | 2.97 | 2.97 | 2.99 | 2.92 | 4.21M |
| May 26, 2026 | 3.01 | 2.97 | 2.97 | 3.02 | 2.87 | 5.93M |
| May 25, 2026 | 3.07 | 3 | 3 | 3.09 | 2.99 | 4.85M |
| May 22, 2026 | 3.03 | 3.08 | 3.08 | 3.12 | 3.03 | 4.17M |
| May 21, 2026 | 3.19 | 3.05 | 3.05 | 3.19 | 3.05 | 8.37M |
| May 20, 2026 | 3.2 | 3.2 | 3.2 | 3.3 | 3.16 | 13.87M |
| May 19, 2026 | 3 | 3.14 | 3.14 | 3.14 | 2.95 | 8.12M |
| May 18, 2026 | 2.95 | 2.99 | 2.99 | 3.03 | 2.86 | 7.85M |
| May 15, 2026 | 3.02 | 2.96 | 2.96 | 3.02 | 2.94 | 10.23M |
| May 14, 2026 | 3 | 3.04 | 3.04 | 3.07 | 2.85 | 14.96M |
| May 13, 2026 | 3.02 | 2.99 | 2.99 | 3.07 | 2.98 | 8.66M |
| May 12, 2026 | 3.12 | 3.02 | 3.02 | 3.13 | 2.96 | 13.17M |
| May 11, 2026 | 3.26 | 3.1 | 3.1 | 3.27 | 3.09 | 18.83M |
| May 08, 2026 | 3.28 | 3.25 | 3.25 | 3.32 | 3.24 | 6.86M |
| May 07, 2026 | 3.27 | 3.24 | 3.24 | 3.3 | 3.24 | 6.43M |
| May 06, 2026 | 3.37 | 3.29 | 3.29 | 3.37 | 3.27 | 9.09M |
| April 30, 2026 | 3.42 | 3.38 | 3.38 | 3.43 | 3.33 | 8.49M |
| April 29, 2026 | 3.41 | 3.46 | 3.46 | 3.49 | 3.38 | 4.17M |
| April 28, 2026 | 3.4 | 3.43 | 3.43 | 3.47 | 3.35 | 5.19M |
| April 27, 2026 | 3.42 | 3.41 | 3.41 | 3.45 | 3.32 | 5.84M |
| April 24, 2026 | 3.5 | 3.41 | 3.41 | 3.52 | 3.39 | 11.87M |
| April 23, 2026 | 3.6 | 3.57 | 3.57 | 3.69 | 3.55 | 5.29M |
| April 22, 2026 | 3.59 | 3.61 | 3.61 | 3.64 | 3.55 | 4.19M |
| April 21, 2026 | 3.65 | 3.59 | 3.59 | 3.65 | 3.55 | 5.35M |
| April 20, 2026 | 3.59 | 3.63 | 3.63 | 3.65 | 3.53 | 5.7M |
| April 17, 2026 | 3.61 | 3.57 | 3.57 | 3.62 | 3.53 | 4.84M |
| April 16, 2026 | 3.64 | 3.6 | 3.6 | 3.67 | 3.56 | 6.24M |
| April 15, 2026 | 3.64 | 3.64 | 3.64 | 3.72 | 3.6 | 9.41M |
| April 14, 2026 | 3.84 | 3.67 | 3.67 | 3.89 | 3.62 | 17.59M |
| April 13, 2026 | 3.54 | 3.71 | 3.71 | 3.71 | 3.53 | 11.25M |
| April 10, 2026 | 3.36 | 3.53 | 3.53 | 3.53 | 3.36 | 8.76M |
| April 09, 2026 | 3.41 | 3.36 | 3.36 | 3.45 | 3.35 | 5.34M |
| April 08, 2026 | 3.35 | 3.42 | 3.42 | 3.45 | 3.35 | 6.44M |
| April 07, 2026 | 3.28 | 3.33 | 3.33 | 3.35 | 3.25 | 4.75M |
| April 03, 2026 | 3.28 | 3.28 | 3.28 | 3.33 | 3.24 | 4.1M |
| April 02, 2026 | 3.38 | 3.29 | 3.29 | 3.4 | 3.28 | 5.22M |
| April 01, 2026 | 3.35 | 3.37 | 3.37 | 3.47 | 3.34 | 7.87M |
| March 31, 2026 | 3.39 | 3.35 | 3.35 | 3.4 | 3.22 | 15.54M |
| March 30, 2026 | 3.47 | 3.38 | 3.38 | 3.47 | 3.32 | 12.27M |
| March 27, 2026 | 3.41 | 3.49 | 3.49 | 3.49 | 3.36 | 5.26M |
| March 26, 2026 | 3.5 | 3.41 | 3.41 | 3.52 | 3.39 | 5.15M |
| March 25, 2026 | 3.47 | 3.51 | 3.51 | 3.52 | 3.46 | 4.83M |
| March 24, 2026 | 3.43 | 3.47 | 3.47 | 3.47 | 3.4 | 5.52M |
| March 23, 2026 | 3.56 | 3.38 | 3.38 | 3.57 | 3.38 | 9.39M |
| March 20, 2026 | 3.66 | 3.56 | 3.56 | 3.66 | 3.54 | 8.7M |
| March 19, 2026 | 3.7 | 3.67 | 3.67 | 3.77 | 3.67 | 6.31M |
| March 18, 2026 | 3.7 | 3.7 | 3.7 | 3.74 | 3.69 | 4.11M |
| March 17, 2026 | 3.75 | 3.73 | 3.73 | 3.77 | 3.72 | 4.39M |
| March 16, 2026 | 3.68 | 3.74 | 3.74 | 3.76 | 3.63 | 7.35M |
| March 13, 2026 | 3.71 | 3.67 | 3.67 | 3.71 | 3.66 | 5.81M |
| March 12, 2026 | 3.72 | 3.7 | 3.7 | 3.73 | 3.68 | 3.8M |
| March 11, 2026 | 3.74 | 3.72 | 3.72 | 3.76 | 3.71 | 4.24M |
| March 10, 2026 | 3.72 | 3.7 | 3.75 | 3.72 | 3.68 | 2.1M |
| March 09, 2026 | 3.72 | 3.69 | 3.69 | 3.73 | 3.67 | 5.61M |
| March 06, 2026 | 3.74 | 3.76 | 3.76 | 3.8 | 3.73 | 5.08M |
| March 05, 2026 | 3.74 | 3.75 | 3.75 | 3.78 | 3.73 | 4.47M |
