Xiamen East Asia Machinery Industrial Co., Ltd. (SHE:301028)
China · Delayed Price · Currency is CNY 12.96
-0.23 (-1.74%)
At close: Sep 4, 2025
SHE:301028 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 14.44 | 14.44 | 12.78 | 12.96 | - | -1.74% | 5,981,400 |
| Sep 3, 2025 | 13.68 | 13.76 | 13.14 | 13.19 | - | -3.09% | 4,953,607 |
| Sep 2, 2025 | 13.87 | 13.98 | 13.28 | 13.61 | - | -1.73% | 8,739,400 |
| Sep 1, 2025 | 14.14 | 14.14 | 13.77 | 13.85 | - | -1.28% | 7,101,583 |
| Aug 29, 2025 | 14.44 | 14.47 | 13.93 | 14.03 | - | -2.37% | 7,486,100 |
| Aug 28, 2025 | 13.99 | 14.37 | 13.75 | 14.37 | - | 2.79% | 10,091,975 |
| Aug 27, 2025 | 14.50 | 14.76 | 13.98 | 13.98 | - | -3.12% | 12,431,904 |
| Aug 26, 2025 | 14.35 | 14.74 | 14.28 | 14.43 | - | 1.05% | 11,026,100 |
| Aug 25, 2025 | 14.52 | 14.59 | 14.16 | 14.28 | - | -1.11% | 9,197,918 |
| Aug 22, 2025 | 14.48 | 14.75 | 14.37 | 14.44 | - | 0.14% | 8,759,533 |
| Aug 21, 2025 | 15.00 | 15.00 | 14.30 | 14.42 | - | -4.06% | 12,891,220 |
| Aug 20, 2025 | 15.30 | 15.38 | 14.90 | 15.03 | - | -3.22% | 14,200,188 |
| Aug 19, 2025 | 14.61 | 16.20 | 14.42 | 15.53 | - | 5.57% | 32,752,266 |
| Aug 18, 2025 | 13.95 | 14.88 | 13.78 | 14.71 | - | 5.68% | 18,170,433 |
| Aug 15, 2025 | 13.63 | 14.03 | 13.62 | 13.92 | - | 0.94% | 10,950,410 |
| Aug 14, 2025 | 13.65 | 14.15 | 13.50 | 13.79 | - | 0.73% | 12,392,891 |
| Aug 13, 2025 | 13.71 | 13.76 | 13.52 | 13.69 | - | -0.15% | 5,068,200 |
| Aug 12, 2025 | 13.65 | 13.75 | 13.49 | 13.71 | - | 0.37% | 5,803,131 |
| Aug 11, 2025 | 13.48 | 13.73 | 13.42 | 13.66 | - | 1.34% | 5,876,811 |
| Aug 8, 2025 | 13.35 | 13.69 | 13.22 | 13.48 | - | 0.90% | 6,397,600 |
| Aug 7, 2025 | 13.37 | 13.45 | 13.28 | 13.36 | - | -0.52% | 5,332,902 |
| Aug 6, 2025 | 13.08 | 13.44 | 13.05 | 13.43 | - | 2.28% | 7,976,601 |
| Aug 5, 2025 | 13.14 | 13.16 | 13.00 | 13.13 | - | -0.15% | 6,314,800 |
| Aug 4, 2025 | 12.53 | 13.20 | 12.53 | 13.15 | - | 4.37% | 11,002,275 |
| Aug 1, 2025 | 12.53 | 12.77 | 12.50 | 12.60 | - | 0.56% | 4,337,000 |
| Jul 31, 2025 | 12.60 | 12.76 | 12.48 | 12.53 | - | -0.56% | 4,548,200 |
| Jul 30, 2025 | 12.78 | 12.80 | 12.48 | 12.60 | - | -1.56% | 5,748,799 |
| Jul 29, 2025 | 12.89 | 12.89 | 12.70 | 12.80 | - | -0.78% | 5,387,100 |
| Jul 28, 2025 | 12.89 | 12.95 | 12.82 | 12.90 | - | 0.39% | 4,209,699 |
| Jul 25, 2025 | 12.94 | 12.97 | 12.75 | 12.85 | - | -0.70% | 5,819,499 |
| Jul 24, 2025 | 13.01 | 13.17 | 12.88 | 12.94 | - | -0.99% | 10,361,434 |
| Jul 23, 2025 | 13.63 | 13.72 | 13.05 | 13.07 | - | -6.11% | 19,128,452 |
| Jul 22, 2025 | 13.10 | 14.42 | 13.00 | 13.92 | - | 5.06% | 27,686,626 |
| Jul 21, 2025 | 13.07 | 13.59 | 12.90 | 13.25 | - | 2.24% | 13,017,465 |
| Jul 18, 2025 | 12.88 | 13.03 | 12.70 | 12.96 | - | 1.17% | 7,255,465 |
| Jul 17, 2025 | 12.81 | 12.92 | 12.72 | 12.81 | - | -0.16% | 5,112,980 |
| Jul 16, 2025 | 12.72 | 12.96 | 12.62 | 12.83 | - | 0.79% | 5,958,230 |
| Jul 15, 2025 | 12.59 | 12.86 | 12.58 | 12.73 | - | 0.79% | 7,446,968 |
| Jul 14, 2025 | 12.30 | 12.69 | 12.22 | 12.63 | - | 2.93% | 7,104,666 |
| Jul 11, 2025 | 12.27 | 12.38 | 12.20 | 12.27 | - | -0.49% | 4,214,195 |
| Jul 10, 2025 | 12.30 | 12.35 | 12.21 | 12.33 | - | 0.24% | 3,447,100 |
| Jul 9, 2025 | 12.43 | 12.49 | 12.25 | 12.30 | - | -0.89% | 4,502,700 |
| Jul 8, 2025 | 12.03 | 12.46 | 11.97 | 12.41 | - | 3.16% | 6,562,640 |
| Jul 7, 2025 | 11.98 | 12.04 | 11.89 | 12.03 | - | 0.42% | 2,402,900 |
| Jul 4, 2025 | 12.23 | 12.23 | 11.96 | 11.98 | - | -2.36% | 4,260,400 |
| Jul 3, 2025 | 12.12 | 12.29 | 12.06 | 12.27 | - | 1.07% | 3,614,300 |
| Jul 2, 2025 | 12.30 | 12.30 | 12.06 | 12.14 | - | -1.22% | 3,501,001 |
| Jul 1, 2025 | 12.28 | 12.31 | 12.10 | 12.29 | - | - | 4,397,600 |
| Jun 30, 2025 | 12.00 | 12.36 | 11.97 | 12.29 | - | 2.85% | 6,282,000 |
| Jun 27, 2025 | 11.91 | 12.01 | 11.88 | 11.95 | - | 0.50% | 3,544,900 |