Xinjiang Machinery Research Institute Co., Ltd. Class A 300159

SZSE · China · Producer Manufacturing

CNY 2.72-0.01 (-0.37%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 2.72	-0.37%	CNY 2.75	CNY 2.76	CNY 2.71	19.84M
2026-09-29	CNY 2.73	0.00%	CNY 2.72	CNY 2.76	CNY 2.71	16.73M
2026-09-28	CNY 2.73	-2.50%	CNY 2.81	CNY 2.81	CNY 2.70	24.80M
2026-09-24	CNY 2.80	-1.41%	CNY 2.84	CNY 2.86	CNY 2.79	20.02M
2026-09-23	CNY 2.84	-3.07%	CNY 2.92	CNY 2.93	CNY 2.84	30.13M
2026-09-22	CNY 2.93	+0.34%	CNY 2.93	CNY 2.96	CNY 2.91	30.78M
2026-09-21	CNY 2.92	+1.04%	CNY 2.90	CNY 2.94	CNY 2.88	28.47M
2026-09-18	CNY 2.89	+0.35%	CNY 2.89	CNY 2.90	CNY 2.87	22.41M
2026-09-17	CNY 2.88	-1.03%	CNY 2.88	CNY 2.90	CNY 2.84	24.73M
2026-09-16	CNY 2.91	+1.04%	CNY 2.88	CNY 2.92	CNY 2.87	17.69M
2026-09-15	CNY 2.88	-2.04%	CNY 2.94	CNY 2.94	CNY 2.88	20.36M
2026-09-14	CNY 2.94	-0.34%	CNY 2.93	CNY 2.96	CNY 2.91	19.48M
2026-09-11	CNY 2.95	-2.32%	CNY 3.02	CNY 3.02	CNY 2.92	31.96M
2026-09-10	CNY 3.02	-1.63%	CNY 3.04	CNY 3.06	CNY 3.01	27.60M
2026-09-09	CNY 3.07	-0.32%	CNY 3.08	CNY 3.14	CNY 3.05	41.83M
2026-09-08	CNY 3.08	+0.65%	CNY 3.05	CNY 3.10	CNY 3.05	33.08M
2026-09-07	CNY 3.06	0.00%	CNY 3.07	CNY 3.11	CNY 3.04	27.15M
2026-09-04	CNY 3.06	-1.29%	CNY 3.09	CNY 3.12	CNY 3.04	33.65M
2026-09-03	CNY 3.10	+0.98%	CNY 3.11	CNY 3.15	CNY 3.07	40.38M
2026-09-02	CNY 3.07	-3.46%	CNY 3.16	CNY 3.19	CNY 3.07	52.01M
2026-09-01	CNY 3.18	+2.58%	CNY 3.10	CNY 3.21	CNY 3.09	62.66M
2026-08-31	CNY 3.10	+1.31%	CNY 3.05	CNY 3.12	CNY 3.03	48.88M
2026-08-28	CNY 3.06	+0.99%	CNY 3.01	CNY 3.08	CNY 2.98	53.23M
2026-08-27	CNY 3.03	+1.34%	CNY 2.98	CNY 3.04	CNY 2.95	38.17M
2026-08-26	CNY 2.99	+1.36%	CNY 2.95	CNY 3.01	CNY 2.94	31.80M
2026-08-25	CNY 2.95	+3.15%	CNY 2.83	CNY 2.98	CNY 2.83	43.91M
2026-08-24	CNY 2.86	-2.39%	CNY 2.91	CNY 2.93	CNY 2.83	26.20M
2026-08-21	CNY 2.93	+2.09%	CNY 2.85	CNY 2.97	CNY 2.83	30.51M
2026-08-20	CNY 2.87	+0.35%	CNY 2.86	CNY 2.89	CNY 2.84	27.75M
2026-08-19	CNY 2.86	-5.61%	CNY 3.04	CNY 3.05	CNY 2.84	51.45M
2026-08-18	CNY 3.03	-0.98%	CNY 3.05	CNY 3.09	CNY 3.02	33.19M
2026-08-17	CNY 3.06	+2.68%	CNY 2.96	CNY 3.07	CNY 2.96	43.93M
2026-08-14	CNY 2.98	-1.32%	CNY 3.02	CNY 3.06	CNY 2.95	35.05M
2026-08-13	CNY 3.02	-1.95%	CNY 3.08	CNY 3.12	CNY 3.01	47.43M
2026-08-12	CNY 3.08	+0.98%	CNY 3.05	CNY 3.10	CNY 3.04	33.48M
2026-08-11	CNY 3.05	-1.29%	CNY 3.07	CNY 3.11	CNY 3.01	34.70M
2026-08-10	CNY 3.09	+0.98%	CNY 3.08	CNY 3.09	CNY 3.02	29.28M
2026-08-07	CNY 3.06	-1.61%	CNY 3.11	CNY 3.13	CNY 3.01	35.04M
2026-08-06	CNY 3.11	-1.27%	CNY 3.16	CNY 3.21	CNY 3.06	50.21M
2026-08-05	CNY 3.15	0.00%	CNY 3.12	CNY 3.18	CNY 3.12	58.13M
2026-08-04	CNY 3.15	+0.96%	CNY 3.11	CNY 3.15	CNY 3.08	71.95M
2026-08-03	CNY 3.12	+10.25%	CNY 2.84	CNY 3.20	CNY 2.84	110.56M
2026-07-31	CNY 2.83	+2.91%	CNY 2.79	CNY 2.87	CNY 2.79	48.44M
2026-07-30	CNY 2.75	-3.17%	CNY 2.81	CNY 2.86	CNY 2.72	44.25M
2026-07-29	CNY 2.84	+0.71%	CNY 2.85	CNY 2.86	CNY 2.77	40.05M
2026-07-28	CNY 2.82	-1.05%	CNY 2.82	CNY 2.88	CNY 2.80	34.57M
2026-07-27	CNY 2.85	+4.01%	CNY 2.76	CNY 2.85	CNY 2.73	31.74M
2026-07-24	CNY 2.74	-3.52%	CNY 2.82	CNY 2.86	CNY 2.73	31.30M
2026-07-23	CNY 2.84	+4.41%	CNY 2.73	CNY 2.85	CNY 2.71	42.69M
2026-07-22	CNY 2.72	-2.51%	CNY 2.75	CNY 2.81	CNY 2.71	30.02M
2026-07-21	CNY 2.79	+1.09%	CNY 2.75	CNY 2.79	CNY 2.57	42.68M
2026-07-20	CNY 2.76	-2.47%	CNY 2.86	CNY 2.92	CNY 2.71	40.41M
2026-07-17	CNY 2.83	-3.74%	CNY 2.94	CNY 2.97	CNY 2.81	37.99M
2026-07-16	CNY 2.94	-0.68%	CNY 2.95	CNY 3.02	CNY 2.92	30.21M
2026-07-15	CNY 2.96	+0.68%	CNY 2.98	CNY 3.04	CNY 2.93	32.77M
2026-07-14	CNY 2.94	+1.38%	CNY 2.91	CNY 2.95	CNY 2.87	32.93M
2026-07-13	CNY 2.90	-8.81%	CNY 3.13	CNY 3.17	CNY 2.90	59.35M
2026-07-10	CNY 3.18	+1.92%	CNY 3.09	CNY 3.27	CNY 3.09	53.74M
2026-07-09	CNY 3.12	+0.97%	CNY 3.10	CNY 3.16	CNY 3.04	37.56M
2026-07-08	CNY 3.09	-3.74%	CNY 3.23	CNY 3.25	CNY 3.08	35.65M
2026-07-07	CNY 3.21	-4.18%	CNY 3.34	CNY 3.35	CNY 3.15	41.37M
2026-07-06	CNY 3.35	-2.62%	CNY 3.42	CNY 3.51	CNY 3.30	53.17M
2026-07-03	CNY 3.44	+4.24%	CNY 3.28	CNY 3.59	CNY 3.26	83.11M
2026-07-02	CNY 3.30	-3.51%	CNY 3.40	CNY 3.50	CNY 3.28	60.20M
2026-07-01	CNY 3.42	+2.40%	CNY 3.34	CNY 3.50	CNY 3.23	66.88M
2026-06-30	CNY 3.34	-2.05%	CNY 3.45	CNY 3.50	CNY 3.31	62.31M
2026-06-29	CNY 3.41	-4.75%	CNY 3.56	CNY 3.63	CNY 3.40	49.89M
2026-06-26	CNY 3.58	-2.72%	CNY 3.60	CNY 3.76	CNY 3.55	48.74M
2026-06-25	CNY 3.68	-3.92%	CNY 3.80	CNY 3.80	CNY 3.61	59.30M
2026-06-24	CNY 3.83	+4.08%	CNY 3.63	CNY 4.02	CNY 3.42	115.18M
2026-06-23	CNY 3.68	-4.17%	CNY 3.75	CNY 3.91	CNY 3.62	83.32M
2026-06-22	CNY 3.84	-6.80%	CNY 4.22	CNY 4.37	CNY 3.82	128.35M
2026-06-18	CNY 4.12	0.00%	CNY 4.12	CNY 4.12	CNY 4.12	0
2026-06-17	CNY 4.12	0.00%	CNY 4.18	CNY 4.23	CNY 4.12	29.50M
2026-06-16	CNY 4.12	+0.24%	CNY 4.11	CNY 4.15	CNY 4.05	24.47M
2026-06-15	CNY 4.11	-1.44%	CNY 4.13	CNY 4.19	CNY 4.10	25.70M
2026-06-12	CNY 4.17	+0.72%	CNY 4.11	CNY 4.20	CNY 4.08	28.90M
2026-06-11	CNY 4.14	+5.61%	CNY 3.94	CNY 4.15	CNY 3.93	32.80M
2026-06-10	CNY 3.92	-3.92%	CNY 4.04	CNY 4.06	CNY 3.91	26.54M
2026-06-09	CNY 4.08	+0.49%	CNY 4.09	CNY 4.12	CNY 3.98	24.84M
2026-06-08	CNY 4.06	-3.56%	CNY 4.15	CNY 4.16	CNY 4.01	32.60M
2026-06-05	CNY 4.21	+1.94%	CNY 4.18	CNY 4.27	CNY 4.13	35.24M
2026-06-04	CNY 4.13	-0.72%	CNY 4.14	CNY 4.22	CNY 4.10	26.83M
2026-06-03	CNY 4.16	-2.12%	CNY 4.21	CNY 4.25	CNY 4.12	43.26M
2026-06-02	CNY 4.25	+8.42%	CNY 3.91	CNY 4.33	CNY 3.90	58.29M
2026-06-01	CNY 3.92	+1.03%	CNY 3.86	CNY 3.94	CNY 3.81	23.92M
2026-05-29	CNY 3.88	-1.52%	CNY 3.92	CNY 4.07	CNY 3.85	41.19M
2026-05-28	CNY 3.94	+4.23%	CNY 3.77	CNY 3.95	CNY 3.76	35.94M
2026-05-27	CNY 3.78	-5.97%	CNY 3.99	CNY 4.03	CNY 3.70	61.72M
2026-05-26	CNY 4.02	-3.13%	CNY 4.12	CNY 4.12	CNY 3.97	47.03M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 2.72	-0.37%	CNY 2.75	CNY 2.76	CNY 2.71	19.84M
2026-09-29	CNY 2.73	0.00%	CNY 2.72	CNY 2.76	CNY 2.71	16.73M
2026-09-28	CNY 2.73	-2.50%	CNY 2.81	CNY 2.81	CNY 2.70	24.80M
2026-09-24	CNY 2.80	-1.41%	CNY 2.84	CNY 2.86	CNY 2.79	20.02M
2026-09-23	CNY 2.84	-3.07%	CNY 2.92	CNY 2.93	CNY 2.84	30.13M
2026-09-22	CNY 2.93	+0.34%	CNY 2.93	CNY 2.96	CNY 2.91	30.78M
2026-09-21	CNY 2.92	+1.04%	CNY 2.90	CNY 2.94	CNY 2.88	28.47M
2026-09-18	CNY 2.89	+0.35%	CNY 2.89	CNY 2.90	CNY 2.87	22.41M
2026-09-17	CNY 2.88	-1.03%	CNY 2.88	CNY 2.90	CNY 2.84	24.73M
2026-09-16	CNY 2.91	+1.04%	CNY 2.88	CNY 2.92	CNY 2.87	17.69M
2026-09-15	CNY 2.88	-2.04%	CNY 2.94	CNY 2.94	CNY 2.88	20.36M
2026-09-14	CNY 2.94	-0.34%	CNY 2.93	CNY 2.96	CNY 2.91	19.48M
2026-09-11	CNY 2.95	-2.32%	CNY 3.02	CNY 3.02	CNY 2.92	31.96M
2026-09-10	CNY 3.02	-1.63%	CNY 3.04	CNY 3.06	CNY 3.01	27.60M
2026-09-09	CNY 3.07	-0.32%	CNY 3.08	CNY 3.14	CNY 3.05	41.83M
2026-09-08	CNY 3.08	+0.65%	CNY 3.05	CNY 3.10	CNY 3.05	33.08M
2026-09-07	CNY 3.06	0.00%	CNY 3.07	CNY 3.11	CNY 3.04	27.15M
2026-09-04	CNY 3.06	-1.29%	CNY 3.09	CNY 3.12	CNY 3.04	33.65M
2026-09-03	CNY 3.10	+0.98%	CNY 3.11	CNY 3.15	CNY 3.07	40.38M
2026-09-02	CNY 3.07	-3.46%	CNY 3.16	CNY 3.19	CNY 3.07	52.01M
2026-09-01	CNY 3.18	+2.58%	CNY 3.10	CNY 3.21	CNY 3.09	62.66M
2026-08-31	CNY 3.10	+1.31%	CNY 3.05	CNY 3.12	CNY 3.03	48.88M
2026-08-28	CNY 3.06	+0.99%	CNY 3.01	CNY 3.08	CNY 2.98	53.23M
2026-08-27	CNY 3.03	+1.34%	CNY 2.98	CNY 3.04	CNY 2.95	38.17M
2026-08-26	CNY 2.99	+1.36%	CNY 2.95	CNY 3.01	CNY 2.94	31.80M
2026-08-25	CNY 2.95	+3.15%	CNY 2.83	CNY 2.98	CNY 2.83	43.91M
2026-08-24	CNY 2.86	-2.39%	CNY 2.91	CNY 2.93	CNY 2.83	26.20M
2026-08-21	CNY 2.93	+2.09%	CNY 2.85	CNY 2.97	CNY 2.83	30.51M
2026-08-20	CNY 2.87	+0.35%	CNY 2.86	CNY 2.89	CNY 2.84	27.75M
2026-08-19	CNY 2.86	-5.61%	CNY 3.04	CNY 3.05	CNY 2.84	51.45M
2026-08-18	CNY 3.03	-0.98%	CNY 3.05	CNY 3.09	CNY 3.02	33.19M
2026-08-17	CNY 3.06	+2.68%	CNY 2.96	CNY 3.07	CNY 2.96	43.93M
2026-08-14	CNY 2.98	-1.32%	CNY 3.02	CNY 3.06	CNY 2.95	35.05M
2026-08-13	CNY 3.02	-1.95%	CNY 3.08	CNY 3.12	CNY 3.01	47.43M
2026-08-12	CNY 3.08	+0.98%	CNY 3.05	CNY 3.10	CNY 3.04	33.48M
2026-08-11	CNY 3.05	-1.29%	CNY 3.07	CNY 3.11	CNY 3.01	34.70M
2026-08-10	CNY 3.09	+0.98%	CNY 3.08	CNY 3.09	CNY 3.02	29.28M
2026-08-07	CNY 3.06	-1.61%	CNY 3.11	CNY 3.13	CNY 3.01	35.04M
2026-08-06	CNY 3.11	-1.27%	CNY 3.16	CNY 3.21	CNY 3.06	50.21M
2026-08-05	CNY 3.15	0.00%	CNY 3.12	CNY 3.18	CNY 3.12	58.13M
2026-08-04	CNY 3.15	+0.96%	CNY 3.11	CNY 3.15	CNY 3.08	71.95M
2026-08-03	CNY 3.12	+10.25%	CNY 2.84	CNY 3.20	CNY 2.84	110.56M
2026-07-31	CNY 2.83	+2.91%	CNY 2.79	CNY 2.87	CNY 2.79	48.44M
2026-07-30	CNY 2.75	-3.17%	CNY 2.81	CNY 2.86	CNY 2.72	44.25M
2026-07-29	CNY 2.84	+0.71%	CNY 2.85	CNY 2.86	CNY 2.77	40.05M
2026-07-28	CNY 2.82	-1.05%	CNY 2.82	CNY 2.88	CNY 2.80	34.57M
2026-07-27	CNY 2.85	+4.01%	CNY 2.76	CNY 2.85	CNY 2.73	31.74M
2026-07-24	CNY 2.74	-3.52%	CNY 2.82	CNY 2.86	CNY 2.73	31.30M
2026-07-23	CNY 2.84	+4.41%	CNY 2.73	CNY 2.85	CNY 2.71	42.69M
2026-07-22	CNY 2.72	-2.51%	CNY 2.75	CNY 2.81	CNY 2.71	30.02M
2026-07-21	CNY 2.79	+1.09%	CNY 2.75	CNY 2.79	CNY 2.57	42.68M
2026-07-20	CNY 2.76	-2.47%	CNY 2.86	CNY 2.92	CNY 2.71	40.41M
2026-07-17	CNY 2.83	-3.74%	CNY 2.94	CNY 2.97	CNY 2.81	37.99M
2026-07-16	CNY 2.94	-0.68%	CNY 2.95	CNY 3.02	CNY 2.92	30.21M
2026-07-15	CNY 2.96	+0.68%	CNY 2.98	CNY 3.04	CNY 2.93	32.77M
2026-07-14	CNY 2.94	+1.38%	CNY 2.91	CNY 2.95	CNY 2.87	32.93M
2026-07-13	CNY 2.90	-8.81%	CNY 3.13	CNY 3.17	CNY 2.90	59.35M
2026-07-10	CNY 3.18	+1.92%	CNY 3.09	CNY 3.27	CNY 3.09	53.74M
2026-07-09	CNY 3.12	+0.97%	CNY 3.10	CNY 3.16	CNY 3.04	37.56M
2026-07-08	CNY 3.09	-3.74%	CNY 3.23	CNY 3.25	CNY 3.08	35.65M
2026-07-07	CNY 3.21	-4.18%	CNY 3.34	CNY 3.35	CNY 3.15	41.37M
2026-07-06	CNY 3.35	-2.62%	CNY 3.42	CNY 3.51	CNY 3.30	53.17M
2026-07-03	CNY 3.44	+4.24%	CNY 3.28	CNY 3.59	CNY 3.26	83.11M
2026-07-02	CNY 3.30	-3.51%	CNY 3.40	CNY 3.50	CNY 3.28	60.20M
2026-07-01	CNY 3.42	+2.40%	CNY 3.34	CNY 3.50	CNY 3.23	66.88M
2026-06-30	CNY 3.34	-2.05%	CNY 3.45	CNY 3.50	CNY 3.31	62.31M
2026-06-29	CNY 3.41	-4.75%	CNY 3.56	CNY 3.63	CNY 3.40	49.89M
2026-06-26	CNY 3.58	-2.72%	CNY 3.60	CNY 3.76	CNY 3.55	48.74M
2026-06-25	CNY 3.68	-3.92%	CNY 3.80	CNY 3.80	CNY 3.61	59.30M
2026-06-24	CNY 3.83	+4.08%	CNY 3.63	CNY 4.02	CNY 3.42	115.18M
2026-06-23	CNY 3.68	-4.17%	CNY 3.75	CNY 3.91	CNY 3.62	83.32M
2026-06-22	CNY 3.84	-6.80%	CNY 4.22	CNY 4.37	CNY 3.82	128.35M
2026-06-18	CNY 4.12	0.00%	CNY 4.12	CNY 4.12	CNY 4.12	0
2026-06-17	CNY 4.12	0.00%	CNY 4.18	CNY 4.23	CNY 4.12	29.50M
2026-06-16	CNY 4.12	+0.24%	CNY 4.11	CNY 4.15	CNY 4.05	24.47M
2026-06-15	CNY 4.11	-1.44%	CNY 4.13	CNY 4.19	CNY 4.10	25.70M
2026-06-12	CNY 4.17	+0.72%	CNY 4.11	CNY 4.20	CNY 4.08	28.90M
2026-06-11	CNY 4.14	+5.61%	CNY 3.94	CNY 4.15	CNY 3.93	32.80M
2026-06-10	CNY 3.92	-3.92%	CNY 4.04	CNY 4.06	CNY 3.91	26.54M
2026-06-09	CNY 4.08	+0.49%	CNY 4.09	CNY 4.12	CNY 3.98	24.84M
2026-06-08	CNY 4.06	-3.56%	CNY 4.15	CNY 4.16	CNY 4.01	32.60M
2026-06-05	CNY 4.21	+1.94%	CNY 4.18	CNY 4.27	CNY 4.13	35.24M
2026-06-04	CNY 4.13	-0.72%	CNY 4.14	CNY 4.22	CNY 4.10	26.83M
2026-06-03	CNY 4.16	-2.12%	CNY 4.21	CNY 4.25	CNY 4.12	43.26M
2026-06-02	CNY 4.25	+8.42%	CNY 3.91	CNY 4.33	CNY 3.90	58.29M
2026-06-01	CNY 3.92	+1.03%	CNY 3.86	CNY 3.94	CNY 3.81	23.92M
2026-05-29	CNY 3.88	-1.52%	CNY 3.92	CNY 4.07	CNY 3.85	41.19M
2026-05-28	CNY 3.94	+4.23%	CNY 3.77	CNY 3.95	CNY 3.76	35.94M
2026-05-27	CNY 3.78	-5.97%	CNY 3.99	CNY 4.03	CNY 3.70	61.72M
2026-05-26	CNY 4.02	-3.13%	CNY 4.12	CNY 4.12	CNY 3.97	47.03M