Xiamen XGMA Machinery Company Limited (SHA:600815)
China · Delayed Price · Currency is CNY 2.630
+0.080 (3.14%)
Jul 10, 2026, 3:00 PM CST
SHA:600815 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 2.57 | 2.69 | 2.50 | 2.63 | 2.63 | 3.14% | 47,312,900 |
| Jul 9, 2026 | 2.55 | 2.59 | 2.46 | 2.55 | 2.55 | 0.39% | 39,774,900 |
| Jul 8, 2026 | 2.62 | 2.62 | 2.51 | 2.54 | 2.54 | -2.68% | 47,630,600 |
| Jul 7, 2026 | 2.72 | 2.89 | 2.61 | 2.61 | 2.61 | -3.33% | 75,070,500 |
| Jul 6, 2026 | 2.83 | 2.87 | 2.68 | 2.70 | 2.70 | -4.26% | 60,081,901 |
| Jul 3, 2026 | 2.87 | 2.89 | 2.75 | 2.82 | 2.82 | -2.42% | 111,672,592 |
| Jul 2, 2026 | 2.62 | 2.89 | 2.62 | 2.89 | 2.89 | 9.89% | 40,810,000 |
| Jul 1, 2026 | 2.56 | 2.68 | 2.55 | 2.63 | 2.63 | 2.33% | 45,689,640 |
| Jun 30, 2026 | 2.54 | 2.58 | 2.48 | 2.57 | 2.57 | 0.78% | 36,751,960 |
| Jun 29, 2026 | 2.57 | 2.57 | 2.45 | 2.55 | 2.55 | -0.78% | 49,690,100 |
| Jun 26, 2026 | 2.60 | 2.68 | 2.56 | 2.57 | 2.57 | -1.91% | 50,307,001 |
| Jun 25, 2026 | 2.66 | 2.77 | 2.60 | 2.62 | 2.62 | -0.76% | 51,781,165 |
| Jun 24, 2026 | 2.81 | 2.82 | 2.62 | 2.64 | 2.64 | -6.05% | 56,588,800 |
| Jun 23, 2026 | 2.77 | 2.89 | 2.76 | 2.81 | 2.81 | 1.08% | 50,474,770 |
| Jun 22, 2026 | 2.83 | 2.84 | 2.72 | 2.78 | 2.78 | -1.07% | 55,837,462 |
| 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 |