Xiamen XGMA Machinery Company Limited (SHA:600815)
China · Delayed Price · Currency is CNY 3.330
-0.120 (-3.48%)
May 29, 2026, 3:00 PM CST
SHA:600815 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 3.68 | 3.69 | 3.42 | 3.50 | 3.50 | -5.15% | 91,704,150 |
| Apr 2, 2026 | 3.73 | 3.83 | 3.63 | 3.69 | 3.69 | -2.64% | 105,553,400 |
| Apr 1, 2026 | 4.07 | 4.19 | 3.72 | 3.79 | 3.79 | -5.25% | 165,199,634 |
| Mar 31, 2026 | 4.13 | 4.31 | 3.99 | 4.00 | 4.00 | -6.10% | 172,810,361 |
| Mar 30, 2026 | 4.10 | 4.29 | 3.83 | 4.26 | 4.26 | 0.24% | 202,418,300 |
| Mar 27, 2026 | 4.03 | 4.32 | 3.80 | 4.25 | 4.25 | 1.19% | 229,906,500 |
| Mar 26, 2026 | 4.58 | 4.72 | 4.14 | 4.20 | 4.20 | -2.10% | 316,626,100 |
| Mar 25, 2026 | 3.90 | 4.29 | 3.81 | 4.29 | 4.29 | 10.00% | 184,509,400 |
| Mar 24, 2026 | 3.85 | 3.95 | 3.65 | 3.90 | 3.90 | 1.56% | 162,384,400 |
| Mar 23, 2026 | 3.52 | 3.97 | 3.46 | 3.84 | 3.84 | 6.37% | 191,670,500 |
| Mar 20, 2026 | 3.46 | 3.72 | 3.46 | 3.61 | 3.61 | 4.03% | 190,277,300 |
| Mar 19, 2026 | 3.23 | 3.51 | 3.19 | 3.47 | 3.47 | 6.12% | 150,805,300 |
| Mar 18, 2026 | 3.30 | 3.34 | 3.22 | 3.27 | 3.27 | -2.10% | 71,078,010 |
| Mar 17, 2026 | 3.18 | 3.43 | 3.17 | 3.34 | 3.34 | 5.36% | 128,796,431 |