Xinjiang Machinery Research Institute Co., Ltd. (SHE:300159)
China · Delayed Price · Currency is CNY 3.880
-0.060 (-1.52%)
May 29, 2026, 3:04 PM CST
SHE:300159 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.92 | 4.07 | 3.85 | 3.88 | 3.88 | -1.52% | 41,194,980 |
| May 28, 2026 | 3.77 | 3.95 | 3.76 | 3.94 | 3.94 | 4.23% | 35,936,380 |
| May 27, 2026 | 3.99 | 4.03 | 3.70 | 3.78 | 3.78 | -5.97% | 61,718,290 |
| May 26, 2026 | 4.12 | 4.12 | 3.97 | 4.02 | 4.02 | -3.13% | 47,025,100 |
| May 25, 2026 | 4.16 | 4.25 | 4.12 | 4.15 | 4.15 | -0.24% | 33,192,500 |
| May 22, 2026 | 4.09 | 4.17 | 4.09 | 4.16 | 4.16 | 1.71% | 29,781,390 |
| May 21, 2026 | 4.12 | 4.26 | 4.06 | 4.09 | 4.09 | -1.92% | 46,870,000 |
| May 20, 2026 | 4.09 | 4.23 | 4.06 | 4.17 | 4.17 | 1.21% | 36,066,810 |
| May 19, 2026 | 4.30 | 4.32 | 4.05 | 4.12 | 4.12 | -4.41% | 63,901,000 |
| May 18, 2026 | 4.34 | 4.44 | 4.25 | 4.31 | 4.31 | -0.46% | 55,652,310 |
| May 15, 2026 | 4.11 | 4.36 | 4.11 | 4.33 | 4.33 | 5.35% | 67,861,640 |
| May 14, 2026 | 4.16 | 4.19 | 4.07 | 4.11 | 4.11 | -0.96% | 41,585,990 |
| May 13, 2026 | 4.05 | 4.22 | 4.02 | 4.15 | 4.15 | 1.97% | 52,804,490 |
| May 12, 2026 | 4.06 | 4.20 | 3.98 | 4.07 | 4.07 | 0.74% | 79,304,980 |
| May 11, 2026 | 3.80 | 4.20 | 3.71 | 4.04 | 4.04 | 8.02% | 101,302,100 |
| May 8, 2026 | 3.55 | 3.74 | 3.53 | 3.74 | 3.74 | 5.65% | 55,278,740 |
| May 7, 2026 | 3.54 | 3.57 | 3.48 | 3.54 | 3.54 | - | 38,263,500 |
| May 6, 2026 | 3.39 | 3.60 | 3.39 | 3.54 | 3.54 | 5.04% | 50,951,280 |
| Apr 30, 2026 | 3.37 | 3.44 | 3.35 | 3.37 | 3.37 | -1.17% | 34,442,700 |
| Apr 29, 2026 | 3.60 | 3.72 | 3.40 | 3.41 | 3.41 | -4.48% | 80,772,460 |
| Apr 28, 2026 | 3.46 | 3.58 | 3.41 | 3.57 | 3.57 | 3.78% | 48,144,090 |
| Apr 27, 2026 | 3.38 | 3.46 | 3.36 | 3.44 | 3.44 | 1.18% | 31,249,290 |
| Apr 24, 2026 | 3.32 | 3.40 | 3.28 | 3.40 | 3.40 | 2.72% | 28,463,260 |
| Apr 23, 2026 | 3.32 | 3.44 | 3.30 | 3.31 | 3.31 | -0.90% | 27,377,800 |
| Apr 22, 2026 | 3.41 | 3.50 | 3.32 | 3.34 | 3.34 | -2.05% | 38,570,000 |
| Apr 21, 2026 | 3.41 | 3.42 | 3.37 | 3.41 | 3.41 | 0.59% | 25,775,120 |
| Apr 20, 2026 | 3.40 | 3.46 | 3.35 | 3.39 | 3.39 | 0.30% | 34,290,660 |
| Apr 17, 2026 | 3.44 | 3.46 | 3.34 | 3.38 | 3.38 | -0.88% | 44,944,620 |
| Apr 16, 2026 | 3.24 | 3.46 | 3.24 | 3.41 | 3.41 | 5.25% | 60,675,830 |
| Apr 15, 2026 | 3.20 | 3.32 | 3.20 | 3.24 | 3.24 | 1.57% | 40,608,050 |
| Apr 14, 2026 | 3.16 | 3.19 | 3.14 | 3.19 | 3.19 | 1.27% | 22,187,690 |
| Apr 13, 2026 | 3.08 | 3.18 | 3.08 | 3.15 | 3.15 | 1.61% | 21,003,360 |
| Apr 10, 2026 | 3.10 | 3.13 | 3.07 | 3.10 | 3.10 | 1.31% | 20,494,900 |
| Apr 9, 2026 | 3.05 | 3.10 | 3.04 | 3.06 | 3.06 | -0.33% | 14,502,300 |
| Apr 8, 2026 | 3.03 | 3.07 | 3.03 | 3.07 | 3.07 | 2.33% | 15,643,010 |
| Apr 7, 2026 | 3.01 | 3.03 | 3.00 | 3.00 | 3.00 | 0.33% | 9,656,200 |
| Apr 3, 2026 | 3.07 | 3.07 | 2.99 | 2.99 | 2.99 | -1.97% | 11,968,400 |
| Apr 2, 2026 | 3.07 | 3.08 | 3.02 | 3.05 | 3.05 | -0.97% | 14,489,400 |
| Apr 1, 2026 | 3.10 | 3.13 | 3.06 | 3.08 | 3.08 | -0.32% | 12,629,400 |
| Mar 31, 2026 | 3.12 | 3.15 | 3.07 | 3.09 | 3.09 | -0.32% | 17,412,330 |
| Mar 30, 2026 | 3.04 | 3.11 | 3.03 | 3.10 | 3.10 | 1.64% | 19,930,830 |
| Mar 27, 2026 | 2.98 | 3.07 | 2.97 | 3.05 | 3.05 | 2.01% | 17,719,400 |
| Mar 26, 2026 | 3.00 | 3.04 | 2.98 | 2.99 | 2.99 | -0.99% | 13,683,200 |
| Mar 25, 2026 | 2.95 | 3.05 | 2.94 | 3.02 | 3.02 | 2.72% | 18,164,000 |
| Mar 24, 2026 | 2.93 | 2.96 | 2.89 | 2.94 | 2.94 | 2.08% | 15,048,200 |
| Mar 23, 2026 | 2.99 | 3.01 | 2.86 | 2.88 | 2.88 | -4.95% | 32,309,000 |
| Mar 20, 2026 | 2.99 | 3.15 | 2.98 | 3.03 | 3.03 | 1.34% | 27,667,700 |
| Mar 19, 2026 | 3.03 | 3.06 | 2.98 | 2.99 | 2.99 | -1.97% | 21,345,400 |
| Mar 18, 2026 | 3.07 | 3.08 | 3.02 | 3.05 | 3.05 | -0.33% | 16,305,480 |
| Mar 17, 2026 | 3.09 | 3.12 | 3.05 | 3.06 | 3.06 | -0.97% | 16,095,400 |