Ningxia Zhongke Biotechnology Co., Ltd. (600165.SS) SHH
Currency In CNY
AD
- 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 ¥265.87 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥287.55, while ¥1000 invested 1 year ago would be worth ¥898.12. This corresponds to total returns of -73.41%, -71.24%, -10.19%, respectively, with annualized returns of -12.42%, -22.11%, -10.19%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600165.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 3.32 | 3.35 | 3.35 | 3.38 | 3.24 | 18.73M |
| September 29, 2026 | 3.4 | 3.25 | 3.25 | 3.4 | 3.23 | 19.4M |
| September 28, 2026 | 3.21 | 3.37 | 3.37 | 3.42 | 3.17 | 30.34M |
| September 24, 2026 | 3.22 | 3.21 | 3.21 | 3.24 | 3.16 | 8.02M |
| September 23, 2026 | 3.28 | 3.18 | 3.18 | 3.28 | 3.18 | 14.5M |
| September 22, 2026 | 3.34 | 3.28 | 3.28 | 3.46 | 3.28 | 22.23M |
| September 21, 2026 | 3.29 | 3.35 | 3.35 | 3.49 | 3.26 | 24.65M |
| September 18, 2026 | 3.39 | 3.24 | 3.24 | 3.4 | 3.18 | 24.45M |
| September 17, 2026 | 3.36 | 3.4 | 3.4 | 3.45 | 3.29 | 24.13M |
| September 16, 2026 | 3.25 | 3.32 | 3.32 | 3.36 | 3.19 | 16.37M |
| September 15, 2026 | 3.27 | 3.25 | 3.25 | 3.33 | 3.22 | 13.37M |
| September 11, 2026 | 3.3 | 3.21 | 3.21 | 3.3 | 3.14 | 19.3M |
| September 10, 2026 | 3.27 | 3.33 | 3.33 | 3.39 | 3.17 | 20M |
| September 09, 2026 | 3.32 | 3.25 | 3.25 | 3.35 | 3.23 | 21.29M |
| September 08, 2026 | 3.16 | 3.34 | 3.34 | 3.34 | 3.14 | 27.43M |
| September 07, 2026 | 3.12 | 3.14 | 3.14 | 3.17 | 3.11 | 10.9M |
| September 04, 2026 | 3.19 | 3.14 | 3.14 | 3.23 | 3.12 | 14.36M |
| September 03, 2026 | 3.17 | 3.18 | 3.18 | 3.23 | 3.16 | 11.32M |
| September 02, 2026 | 3.22 | 3.16 | 3.16 | 3.25 | 3.15 | 11.98M |
| September 01, 2026 | 3.21 | 3.22 | 3.22 | 3.25 | 3.15 | 14.95M |
| August 31, 2026 | 3.1 | 3.18 | 3.18 | 3.23 | 3.09 | 19.25M |
| August 28, 2026 | 3.16 | 3.16 | 3.16 | 3.28 | 3.16 | 19.44M |
| August 27, 2026 | 3.35 | 3.22 | 3.22 | 3.4 | 3.16 | 37.76M |
| August 26, 2026 | 3.3 | 3.41 | 3.41 | 3.6 | 3.28 | 52.32M |
| August 24, 2026 | 3.28 | 3.27 | 3.27 | 3.44 | 3.2 | 21.41M |
| August 21, 2026 | 3.2 | 3.31 | 3.31 | 3.34 | 3.11 | 29.05M |
| August 20, 2026 | 2.97 | 3.23 | 3.23 | 3.36 | 2.97 | 40.87M |
| August 19, 2026 | 3.2 | 3.05 | 3.05 | 3.2 | 2.94 | 50.35M |
| August 18, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.32M |
| August 17, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 1.67M |
| August 14, 2026 | 2.46 | 2.43 | 2.43 | 2.47 | 2.42 | 3.4M |
| August 13, 2026 | 2.53 | 2.46 | 2.46 | 2.59 | 2.45 | 6.87M |
| August 12, 2026 | 2.42 | 2.52 | 2.52 | 2.57 | 2.42 | 5.91M |
| August 11, 2026 | 2.41 | 2.44 | 2.44 | 2.47 | 2.39 | 4.43M |
| August 10, 2026 | 2.41 | 2.41 | 2.41 | 2.44 | 2.4 | 3.73M |
| August 07, 2026 | 2.45 | 2.42 | 2.42 | 2.46 | 2.39 | 5.47M |
| August 06, 2026 | 2.41 | 2.47 | 2.47 | 2.49 | 2.38 | 7.39M |
| August 05, 2026 | 2.37 | 2.4 | 2.4 | 2.4 | 2.35 | 6.56M |
| August 04, 2026 | 2.29 | 2.37 | 2.37 | 2.41 | 2.29 | 5.29M |
| August 03, 2026 | 2.32 | 2.37 | 2.37 | 2.38 | 2.31 | 5.55M |
| July 31, 2026 | 2.3 | 2.33 | 2.33 | 2.35 | 2.28 | 6.09M |
| July 30, 2026 | 2.41 | 2.3 | 2.3 | 2.42 | 2.29 | 6.31M |
| July 29, 2026 | 2.41 | 2.39 | 2.39 | 2.44 | 2.36 | 6.59M |
| July 28, 2026 | 2.48 | 2.41 | 2.41 | 2.54 | 2.4 | 10.72M |
| July 27, 2026 | 2.32 | 2.43 | 2.43 | 2.43 | 2.3 | 8.92M |
| July 24, 2026 | 2.23 | 2.21 | 2.21 | 2.29 | 2.21 | 5.45M |
| July 23, 2026 | 2.2 | 2.23 | 2.23 | 2.23 | 2.15 | 4.1M |
| July 22, 2026 | 2.25 | 2.2 | 2.2 | 2.26 | 2.15 | 5.19M |
| July 21, 2026 | 2.2 | 2.25 | 2.25 | 2.27 | 2.15 | 7.98M |
| July 20, 2026 | 2.29 | 2.19 | 2.19 | 2.33 | 2.15 | 9.92M |
| July 17, 2026 | 2.27 | 2.21 | 2.21 | 2.36 | 2.2 | 10.06M |
| July 16, 2026 | 2.54 | 2.3 | 2.3 | 2.54 | 2.29 | 17.54M |
| July 15, 2026 | 2.6 | 2.54 | 2.54 | 2.64 | 2.49 | 11.06M |
| July 14, 2026 | 2.6 | 2.68 | 2.68 | 2.7 | 2.6 | 4.02M |
| July 13, 2026 | 2.68 | 2.68 | 2.68 | 2.78 | 2.67 | 6.03M |
| July 10, 2026 | 2.74 | 2.71 | 2.71 | 2.75 | 2.69 | 5.68M |
| July 09, 2026 | 2.79 | 2.74 | 2.74 | 2.84 | 2.73 | 4.64M |
| July 08, 2026 | 2.71 | 2.79 | 2.79 | 2.84 | 2.67 | 5.12M |
| July 07, 2026 | 2.87 | 2.72 | 2.72 | 2.88 | 2.7 | 7.37M |
| July 06, 2026 | 2.98 | 2.86 | 2.86 | 3.03 | 2.82 | 12.4M |
AD
