Xiamen XGMA Machinery Company Limited (SHA:600815)
China · Delayed Price · Currency is CNY 3.820
+0.050 (1.33%)
Sep 30, 2026, 3:00 PM CST
SHA:600815 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.79 | 3.97 | 3.74 | 3.82 | 3.82 | 1.33% | 146,559,835 |
| Sep 29, 2026 | 3.88 | 3.98 | 3.77 | 3.77 | 3.77 | -10.02% | 183,025,534 |
| Sep 28, 2026 | 4.36 | 4.37 | 4.19 | 4.19 | 4.19 | -9.89% | 63,619,100 |
| Sep 24, 2026 | 4.15 | 4.65 | 4.13 | 4.65 | 4.65 | 9.93% | 296,316,639 |
| Sep 23, 2026 | 4.20 | 4.30 | 3.78 | 4.23 | 4.23 | 0.95% | 211,922,200 |
| Sep 22, 2026 | 3.79 | 4.19 | 3.77 | 4.19 | 4.19 | 9.97% | 105,223,213 |
| Sep 21, 2026 | 3.59 | 3.83 | 3.58 | 3.81 | 3.81 | 4.96% | 66,935,400 |
| Sep 18, 2026 | 3.64 | 3.68 | 3.57 | 3.63 | 3.63 | -0.27% | 58,906,180 |
| Sep 17, 2026 | 3.60 | 3.65 | 3.48 | 3.64 | 3.64 | 0.55% | 63,081,799 |
| Sep 16, 2026 | 3.52 | 3.70 | 3.51 | 3.62 | 3.62 | 2.55% | 77,741,999 |
| Sep 15, 2026 | 3.49 | 3.58 | 3.44 | 3.53 | 3.53 | 0.57% | 55,716,305 |
| Sep 14, 2026 | 3.49 | 3.54 | 3.35 | 3.51 | 3.51 | 0.29% | 51,963,405 |
| Sep 11, 2026 | 3.57 | 3.61 | 3.33 | 3.50 | 3.50 | -3.05% | 89,641,810 |
| Sep 10, 2026 | 3.74 | 3.77 | 3.60 | 3.61 | 3.61 | -4.24% | 80,019,305 |
| Sep 9, 2026 | 4.15 | 4.16 | 3.76 | 3.77 | 3.77 | -9.81% | 154,164,100 |
| Sep 8, 2026 | 4.09 | 4.42 | 4.00 | 4.18 | 4.18 | 3.98% | 162,215,702 |
| Sep 7, 2026 | 4.06 | 4.07 | 3.84 | 4.02 | 4.02 | -0.99% | 83,314,740 |
| Sep 4, 2026 | 4.17 | 4.26 | 4.04 | 4.06 | 4.06 | -2.17% | 68,740,100 |
| Sep 3, 2026 | 4.26 | 4.31 | 3.95 | 4.15 | 4.15 | -1.89% | 93,757,200 |
| Sep 2, 2026 | 4.56 | 4.61 | 4.13 | 4.23 | 4.23 | -7.44% | 133,403,312 |
| Sep 1, 2026 | 4.51 | 4.67 | 4.47 | 4.57 | 4.57 | 0.44% | 94,732,580 |
| Aug 31, 2026 | 4.31 | 4.80 | 4.24 | 4.55 | 4.55 | 2.02% | 187,050,400 |
| Aug 28, 2026 | 4.04 | 4.46 | 4.01 | 4.46 | 4.46 | 10.12% | 179,366,126 |
| Aug 27, 2026 | 3.83 | 4.05 | 3.74 | 4.05 | 4.05 | 5.74% | 83,898,600 |
| Aug 26, 2026 | 3.89 | 3.98 | 3.82 | 3.83 | 3.83 | -1.79% | 61,564,300 |
| Aug 25, 2026 | 3.86 | 3.92 | 3.80 | 3.90 | 3.90 | 1.04% | 41,671,150 |
| Aug 24, 2026 | 3.93 | 3.93 | 3.77 | 3.86 | 3.86 | -1.53% | 62,434,800 |
| Aug 21, 2026 | 3.90 | 3.96 | 3.81 | 3.92 | 3.92 | 0.26% | 55,329,459 |
| Aug 20, 2026 | 3.93 | 4.05 | 3.83 | 3.91 | 3.91 | -0.26% | 62,519,100 |
| Aug 19, 2026 | 3.94 | 4.10 | 3.90 | 3.92 | 3.92 | -1.51% | 84,632,600 |
| Aug 18, 2026 | 4.00 | 4.22 | 3.97 | 3.98 | 3.98 | -2.21% | 70,106,611 |
| Aug 17, 2026 | 3.96 | 4.09 | 3.82 | 4.07 | 4.07 | 2.26% | 104,147,300 |
| Aug 14, 2026 | 3.63 | 3.98 | 3.58 | 3.98 | 3.98 | 9.94% | 113,811,700 |
| Aug 13, 2026 | 3.68 | 3.80 | 3.62 | 3.62 | 3.62 | -1.63% | 77,128,700 |
| Aug 12, 2026 | 3.59 | 3.71 | 3.55 | 3.68 | 3.68 | 2.22% | 75,292,200 |
| Aug 11, 2026 | 3.54 | 3.68 | 3.46 | 3.60 | 3.60 | -0.28% | 114,059,700 |
| Aug 10, 2026 | 3.27 | 3.61 | 3.25 | 3.61 | 3.61 | 10.06% | 137,080,700 |
| Aug 7, 2026 | 3.27 | 3.30 | 3.19 | 3.28 | 3.28 | - | 64,325,500 |
| Aug 6, 2026 | 3.36 | 3.38 | 3.18 | 3.28 | 3.28 | -2.38% | 81,215,400 |
| Aug 5, 2026 | 3.38 | 3.46 | 3.34 | 3.36 | 3.36 | -3.72% | 108,962,103 |
| Aug 4, 2026 | 3.36 | 3.52 | 3.26 | 3.49 | 3.49 | 9.06% | 194,109,659 |
| Aug 3, 2026 | 2.97 | 3.20 | 2.94 | 3.20 | 3.20 | 9.97% | 107,639,646 |
| Jul 31, 2026 | 2.98 | 2.99 | 2.90 | 2.91 | 2.91 | -3.00% | 70,887,600 |
| Jul 30, 2026 | 3.03 | 3.15 | 2.96 | 3.00 | 3.00 | -1.64% | 75,543,500 |
| Jul 29, 2026 | 3.03 | 3.10 | 2.93 | 3.05 | 3.05 | 0.66% | 86,009,560 |
| Jul 28, 2026 | 2.87 | 3.07 | 2.82 | 3.03 | 3.03 | 5.57% | 91,920,799 |
| Jul 27, 2026 | 2.71 | 2.88 | 2.67 | 2.87 | 2.87 | 5.90% | 70,288,899 |
| Jul 24, 2026 | 2.58 | 2.76 | 2.58 | 2.71 | 2.71 | 2.65% | 81,026,900 |
| Jul 23, 2026 | 2.41 | 2.65 | 2.40 | 2.64 | 2.64 | 9.54% | 69,918,000 |
| Jul 22, 2026 | 2.39 | 2.46 | 2.37 | 2.41 | 2.41 | -0.41% | 34,584,420 |