Xiamen XGMA Machinery Company Limited (SHA:600815)
China · Delayed Price · Currency is CNY 2.810
-0.080 (-2.77%)
Jun 18, 2026, 3:00 PM CST
SHA:600815 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 2.88 | 2.88 | 2.77 | 2.81 | 2.81 | -2.77% | 47,388,800 |
| Jun 17, 2026 | 3.05 | 3.05 | 2.87 | 2.89 | 2.89 | -4.62% | 54,666,220 |
| Jun 16, 2026 | 3.07 | 3.08 | 2.99 | 3.03 | 3.03 | -0.98% | 52,171,800 |
| Jun 15, 2026 | 3.09 | 3.24 | 3.02 | 3.06 | 3.06 | 0.99% | 58,981,130 |
| Jun 12, 2026 | 3.01 | 3.12 | 2.94 | 3.03 | 3.03 | 2.36% | 58,727,300 |
| Jun 11, 2026 | 3.01 | 3.05 | 2.92 | 2.96 | 2.96 | -2.63% | 38,207,100 |
| Jun 10, 2026 | 3.16 | 3.16 | 2.98 | 3.04 | 3.04 | -3.49% | 44,759,727 |
| Jun 9, 2026 | 3.18 | 3.20 | 3.11 | 3.15 | 3.15 | -0.32% | 41,143,949 |
| Jun 8, 2026 | 3.23 | 3.31 | 3.12 | 3.16 | 3.16 | -3.66% | 41,579,100 |
| Jun 5, 2026 | 3.32 | 3.35 | 3.23 | 3.28 | 3.28 | -0.91% | 35,033,836 |
| Jun 4, 2026 | 3.31 | 3.40 | 3.28 | 3.31 | 3.31 | -1.49% | 31,513,400 |
| Jun 3, 2026 | 3.35 | 3.38 | 3.29 | 3.36 | 3.36 | 0.90% | 35,133,800 |
| Jun 2, 2026 | 3.41 | 3.43 | 3.24 | 3.33 | 3.33 | -2.06% | 38,364,800 |
| Jun 1, 2026 | 3.28 | 3.44 | 3.28 | 3.40 | 3.40 | 2.10% | 42,547,300 |
| May 29, 2026 | 3.45 | 3.47 | 3.30 | 3.33 | 3.33 | -3.48% | 45,627,355 |
| May 28, 2026 | 3.38 | 3.48 | 3.38 | 3.45 | 3.45 | 1.47% | 43,998,942 |
| May 27, 2026 | 3.50 | 3.54 | 3.37 | 3.40 | 3.40 | -2.86% | 50,610,700 |
| May 26, 2026 | 3.74 | 3.77 | 3.44 | 3.50 | 3.50 | -6.42% | 80,751,755 |
| May 25, 2026 | 3.96 | 4.07 | 3.69 | 3.74 | 3.74 | -3.86% | 77,901,000 |
| May 22, 2026 | 3.86 | 3.93 | 3.82 | 3.89 | 3.89 | 1.04% | 41,244,560 |
| May 21, 2026 | 4.13 | 4.14 | 3.83 | 3.85 | 3.85 | -4.94% | 63,050,452 |
| May 20, 2026 | 4.16 | 4.18 | 4.02 | 4.05 | 4.05 | -3.57% | 46,946,540 |
| May 19, 2026 | 4.12 | 4.21 | 4.08 | 4.20 | 4.20 | 0.24% | 56,346,779 |
| May 18, 2026 | 4.25 | 4.26 | 4.14 | 4.19 | 4.19 | -2.56% | 58,157,100 |
| May 15, 2026 | 4.36 | 4.38 | 4.17 | 4.30 | 4.30 | -1.15% | 76,692,432 |
| May 14, 2026 | 4.48 | 4.51 | 4.33 | 4.35 | 4.35 | -2.90% | 73,555,300 |
| May 13, 2026 | 4.55 | 4.73 | 4.40 | 4.48 | 4.48 | -2.18% | 100,889,100 |
| May 12, 2026 | 4.77 | 4.82 | 4.53 | 4.58 | 4.58 | -4.98% | 110,872,070 |
| May 11, 2026 | 4.83 | 5.11 | 4.78 | 4.82 | 4.82 | -2.23% | 129,244,210 |
| May 8, 2026 | 4.70 | 4.93 | 4.70 | 4.93 | 4.93 | - | 147,281,126 |
| May 7, 2026 | 4.49 | 4.93 | 4.45 | 4.93 | 4.93 | 10.04% | 108,215,189 |
| May 6, 2026 | 4.41 | 4.53 | 4.36 | 4.48 | 4.48 | 1.59% | 79,230,701 |
| Apr 30, 2026 | 4.48 | 4.49 | 4.30 | 4.41 | 4.41 | -0.45% | 81,064,409 |
| Apr 29, 2026 | 4.36 | 4.49 | 4.25 | 4.43 | 4.43 | 1.37% | 121,204,387 |
| Apr 28, 2026 | 4.33 | 4.43 | 4.20 | 4.37 | 4.37 | 2.34% | 206,502,137 |
| Apr 27, 2026 | 3.89 | 4.27 | 3.86 | 4.27 | 4.27 | 10.05% | 183,483,040 |
| Apr 24, 2026 | 3.93 | 3.95 | 3.70 | 3.88 | 3.88 | -4.67% | 232,852,831 |
| Apr 23, 2026 | 4.59 | 4.72 | 4.07 | 4.07 | 4.07 | -9.96% | 333,113,370 |
| Apr 22, 2026 | 4.20 | 4.52 | 4.17 | 4.52 | 4.52 | 9.98% | 265,546,643 |
| Apr 21, 2026 | 4.00 | 4.16 | 3.97 | 4.11 | 4.11 | 1.73% | 100,843,200 |
| Apr 20, 2026 | 4.04 | 4.08 | 3.98 | 4.04 | 4.04 | -0.49% | 67,971,374 |
| Apr 17, 2026 | 4.10 | 4.13 | 4.00 | 4.06 | 4.06 | -1.22% | 67,851,552 |
| Apr 16, 2026 | 4.12 | 4.15 | 4.03 | 4.11 | 4.11 | 0.24% | 74,716,520 |
| Apr 15, 2026 | 4.15 | 4.21 | 4.02 | 4.10 | 4.10 | -1.68% | 107,346,597 |
| Apr 14, 2026 | 4.08 | 4.32 | 4.02 | 4.17 | 4.17 | 2.21% | 185,209,041 |
| Apr 13, 2026 | 3.78 | 4.08 | 3.60 | 4.08 | 4.08 | 9.97% | 130,680,558 |
| Apr 10, 2026 | 3.78 | 3.82 | 3.68 | 3.71 | 3.71 | -0.54% | 82,935,681 |
| Apr 9, 2026 | 3.86 | 3.90 | 3.70 | 3.73 | 3.73 | -3.37% | 93,376,700 |
| Apr 8, 2026 | 3.56 | 3.86 | 3.55 | 3.86 | 3.86 | 9.97% | 54,929,420 |
| Apr 7, 2026 | 3.47 | 3.59 | 3.42 | 3.51 | 3.51 | 0.29% | 57,733,050 |