Xinjiang Machinery Research Institute Co., Ltd. (SHE:300159)
China · Delayed Price · Currency is CNY 2.930
+0.060 (2.09%)
Aug 21, 2026, 3:04 PM CST
SHE:300159 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.02 | 3.02 | 2.83 | 2.93 | - | 2.09% | 30,769,027 |
| Aug 20, 2026 | 2.86 | 2.89 | 2.84 | 2.87 | 2.87 | 0.35% | 27,754,127 |
| Aug 19, 2026 | 3.04 | 3.05 | 2.84 | 2.86 | 2.86 | -5.61% | 51,450,700 |
| Aug 18, 2026 | 3.05 | 3.09 | 3.02 | 3.03 | 3.03 | -0.98% | 33,188,700 |
| Aug 17, 2026 | 2.96 | 3.07 | 2.96 | 3.06 | 3.06 | 2.68% | 43,925,300 |
| Aug 14, 2026 | 3.02 | 3.06 | 2.95 | 2.98 | 2.98 | -1.32% | 35,049,500 |
| Aug 13, 2026 | 3.08 | 3.12 | 3.01 | 3.02 | 3.02 | -1.95% | 47,433,650 |
| Aug 12, 2026 | 3.05 | 3.10 | 3.04 | 3.08 | 3.08 | 0.98% | 33,477,600 |
| Aug 11, 2026 | 3.07 | 3.11 | 3.01 | 3.05 | 3.05 | -1.29% | 34,703,400 |
| Aug 10, 2026 | 3.08 | 3.09 | 3.02 | 3.09 | 3.09 | 0.98% | 29,288,400 |
| Aug 7, 2026 | 3.11 | 3.13 | 3.01 | 3.06 | 3.06 | -1.61% | 35,036,100 |
| Aug 6, 2026 | 3.16 | 3.21 | 3.06 | 3.11 | 3.11 | -1.27% | 50,207,500 |
| Aug 5, 2026 | 3.12 | 3.18 | 3.12 | 3.15 | 3.15 | - | 58,125,230 |
| Aug 4, 2026 | 3.11 | 3.15 | 3.08 | 3.15 | 3.15 | 0.96% | 72,137,201 |
| Aug 3, 2026 | 2.84 | 3.20 | 2.84 | 3.12 | 3.12 | 10.25% | 110,673,564 |
| Jul 31, 2026 | 2.79 | 2.87 | 2.79 | 2.83 | 2.83 | 2.91% | 48,453,012 |
| Jul 30, 2026 | 2.81 | 2.86 | 2.72 | 2.75 | 2.75 | -3.17% | 44,245,721 |
| Jul 29, 2026 | 2.85 | 2.86 | 2.77 | 2.84 | 2.84 | 0.71% | 40,048,200 |
| Jul 28, 2026 | 2.82 | 2.88 | 2.80 | 2.82 | 2.82 | -1.05% | 34,565,708 |
| Jul 27, 2026 | 2.76 | 2.85 | 2.73 | 2.85 | 2.85 | 4.01% | 31,786,571 |
| Jul 24, 2026 | 2.82 | 2.86 | 2.73 | 2.74 | 2.74 | -3.52% | 31,304,200 |
| Jul 23, 2026 | 2.73 | 2.85 | 2.71 | 2.84 | 2.84 | 4.41% | 42,690,920 |
| Jul 22, 2026 | 2.75 | 2.81 | 2.71 | 2.72 | 2.72 | -2.51% | 30,016,200 |
| Jul 21, 2026 | 2.75 | 2.79 | 2.57 | 2.79 | 2.79 | 1.09% | 42,723,100 |
| Jul 20, 2026 | 2.86 | 2.92 | 2.71 | 2.76 | 2.76 | -2.47% | 40,408,812 |
| Jul 17, 2026 | 2.94 | 2.97 | 2.81 | 2.83 | 2.83 | -3.74% | 37,995,600 |
| Jul 16, 2026 | 2.95 | 3.02 | 2.92 | 2.94 | 2.94 | -0.68% | 30,231,762 |
| Jul 15, 2026 | 2.98 | 3.04 | 2.93 | 2.96 | 2.96 | 0.68% | 32,780,933 |
| Jul 14, 2026 | 2.91 | 2.95 | 2.87 | 2.94 | 2.94 | 1.38% | 32,943,862 |
| Jul 13, 2026 | 3.13 | 3.17 | 2.90 | 2.90 | 2.90 | -8.81% | 59,378,600 |
| Jul 10, 2026 | 3.09 | 3.27 | 3.09 | 3.18 | 3.18 | 1.92% | 53,745,333 |
| Jul 9, 2026 | 3.10 | 3.16 | 3.04 | 3.12 | 3.12 | 0.97% | 37,586,811 |
| Jul 8, 2026 | 3.23 | 3.25 | 3.08 | 3.09 | 3.09 | -3.74% | 35,653,843 |
| Jul 7, 2026 | 3.34 | 3.35 | 3.15 | 3.21 | 3.21 | -4.18% | 41,373,521 |
| Jul 6, 2026 | 3.42 | 3.51 | 3.30 | 3.35 | 3.35 | -2.62% | 53,195,043 |
| Jul 3, 2026 | 3.28 | 3.59 | 3.26 | 3.44 | 3.44 | 4.24% | 83,111,643 |
| Jul 2, 2026 | 3.40 | 3.50 | 3.28 | 3.30 | 3.30 | -3.51% | 60,197,463 |
| Jul 1, 2026 | 3.34 | 3.50 | 3.23 | 3.42 | 3.42 | 2.40% | 66,876,070 |
| Jun 30, 2026 | 3.45 | 3.50 | 3.31 | 3.34 | 3.34 | -2.05% | 62,314,611 |
| Jun 29, 2026 | 3.56 | 3.63 | 3.40 | 3.41 | 3.41 | -4.75% | 49,890,870 |
| Jun 26, 2026 | 3.60 | 3.76 | 3.55 | 3.58 | 3.58 | -2.72% | 48,745,916 |
| Jun 25, 2026 | 3.80 | 3.80 | 3.61 | 3.68 | 3.68 | -3.92% | 59,297,700 |
| Jun 24, 2026 | 3.63 | 4.02 | 3.42 | 3.83 | 3.83 | 4.08% | 115,181,200 |
| Jun 23, 2026 | 3.75 | 3.91 | 3.62 | 3.68 | 3.68 | -4.17% | 83,317,324 |
| Jun 22, 2026 | 4.22 | 4.37 | 3.82 | 3.84 | 3.84 | -6.80% | 128,347,754 |
| Jun 17, 2026 | 4.18 | 4.23 | 4.12 | 4.12 | 4.12 | - | 29,503,600 |
| Jun 16, 2026 | 4.11 | 4.15 | 4.05 | 4.12 | 4.12 | 0.24% | 24,470,200 |
| Jun 15, 2026 | 4.13 | 4.19 | 4.10 | 4.11 | 4.11 | -1.44% | 25,698,300 |
| Jun 12, 2026 | 4.11 | 4.20 | 4.08 | 4.17 | 4.17 | 0.72% | 28,897,000 |
| Jun 11, 2026 | 3.94 | 4.15 | 3.93 | 4.14 | 4.14 | 5.61% | 32,799,000 |