Ningxia Zhongke Biotechnology
宁科生物 SH600165 Forward-adjusted MAIN
3.35
+0.10
(+3.08%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3.32
High
3.38
Low
3.24
Prev close
3.25
Amplitude
4.31%
Volume
18.7M
Trading days
250
Data range
2025-09-12 ~ 2026-09-30
MA5
3.27
MA10
3.30
MA20
3.26
MA60
2.84
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.32 | 3.38 | 3.24 | 3.35 | 19M |
| 2 | 2026-09-29 | 3.40 | 3.40 | 3.23 | 3.25 | 19M |
| 3 | 2026-09-28 | 3.21 | 3.42 | 3.17 | 3.37 | 30M |
| 4 | 2026-09-24 | 3.22 | 3.24 | 3.16 | 3.21 | 8M |
| 5 | 2026-09-23 | 3.28 | 3.28 | 3.18 | 3.18 | 15M |
| 6 | 2026-09-22 | 3.34 | 3.46 | 3.28 | 3.28 | 22M |
| 7 | 2026-09-21 | 3.29 | 3.49 | 3.26 | 3.35 | 25M |
| 8 | 2026-09-18 | 3.39 | 3.40 | 3.18 | 3.24 | 24M |
| 9 | 2026-09-17 | 3.36 | 3.45 | 3.29 | 3.40 | 24M |
| 10 | 2026-09-16 | 3.25 | 3.36 | 3.19 | 3.32 | 16M |
| 11 | 2026-09-15 | 3.27 | 3.33 | 3.22 | 3.25 | 13M |
| 12 | 2026-09-14 | 3.18 | 3.29 | 3.18 | 3.27 | 13M |
52W
Data range
2.15
52.4%
4.44
High/low over the last 250 trading days, and where the price sits.
← Stocks