Xiamen XGMA Machinery Company Limited Class A 600815
SSE · China · Producer Manufacturing
CNY 3.82+0.05 (+1.33%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.82 | +1.33% | CNY 3.79 | CNY 3.97 | CNY 3.74 | 146.56M |
| 2026-09-29 | CNY 3.77 | -10.02% | CNY 3.88 | CNY 3.98 | CNY 3.77 | 183.03M |
| 2026-09-28 | CNY 4.19 | -9.89% | CNY 4.36 | CNY 4.37 | CNY 4.19 | 63.62M |
| 2026-09-24 | CNY 4.65 | +9.93% | CNY 4.15 | CNY 4.65 | CNY 4.13 | 296.32M |
| 2026-09-23 | CNY 4.23 | +0.95% | CNY 4.20 | CNY 4.30 | CNY 3.78 | 211.92M |
| 2026-09-22 | CNY 4.19 | +9.97% | CNY 3.79 | CNY 4.19 | CNY 3.77 | 105.22M |
| 2026-09-21 | CNY 3.81 | +4.96% | CNY 3.59 | CNY 3.83 | CNY 3.58 | 66.94M |
| 2026-09-18 | CNY 3.63 | -0.27% | CNY 3.64 | CNY 3.68 | CNY 3.57 | 58.91M |
| 2026-09-17 | CNY 3.64 | +0.55% | CNY 3.60 | CNY 3.65 | CNY 3.48 | 63.08M |
| 2026-09-16 | CNY 3.62 | +2.55% | CNY 3.52 | CNY 3.70 | CNY 3.51 | 77.74M |
| 2026-09-15 | CNY 3.53 | +0.57% | CNY 3.49 | CNY 3.58 | CNY 3.44 | 55.72M |
| 2026-09-14 | CNY 3.51 | +0.29% | CNY 3.49 | CNY 3.54 | CNY 3.35 | 51.96M |
| 2026-09-11 | CNY 3.50 | -3.05% | CNY 3.57 | CNY 3.61 | CNY 3.33 | 89.64M |
| 2026-09-10 | CNY 3.61 | -4.24% | CNY 3.74 | CNY 3.77 | CNY 3.60 | 80.02M |
| 2026-09-09 | CNY 3.77 | -9.81% | CNY 4.15 | CNY 4.16 | CNY 3.76 | 154.16M |
| 2026-09-08 | CNY 4.18 | +3.98% | CNY 4.09 | CNY 4.42 | CNY 4.00 | 162.22M |
| 2026-09-07 | CNY 4.02 | -0.99% | CNY 4.06 | CNY 4.07 | CNY 3.84 | 83.31M |
| 2026-09-04 | CNY 4.06 | -2.17% | CNY 4.17 | CNY 4.26 | CNY 4.04 | 68.74M |
| 2026-09-03 | CNY 4.15 | -1.89% | CNY 4.26 | CNY 4.31 | CNY 3.95 | 93.76M |
| 2026-09-02 | CNY 4.23 | -7.44% | CNY 4.56 | CNY 4.61 | CNY 4.13 | 133.40M |
| 2026-09-01 | CNY 4.57 | +0.44% | CNY 4.51 | CNY 4.67 | CNY 4.47 | 94.73M |
| 2026-08-31 | CNY 4.55 | +2.02% | CNY 4.31 | CNY 4.80 | CNY 4.24 | 187.05M |
| 2026-08-28 | CNY 4.46 | +10.12% | CNY 4.04 | CNY 4.46 | CNY 4.01 | 179.37M |
| 2026-08-27 | CNY 4.05 | +5.74% | CNY 3.83 | CNY 4.05 | CNY 3.74 | 83.90M |
| 2026-08-26 | CNY 3.83 | -1.79% | CNY 3.89 | CNY 3.98 | CNY 3.82 | 61.56M |
| 2026-08-25 | CNY 3.90 | +1.04% | CNY 3.86 | CNY 3.92 | CNY 3.80 | 41.67M |
| 2026-08-24 | CNY 3.86 | -1.53% | CNY 3.93 | CNY 3.93 | CNY 3.77 | 62.43M |
| 2026-08-21 | CNY 3.92 | +0.26% | CNY 3.90 | CNY 3.96 | CNY 3.81 | 55.33M |
| 2026-08-20 | CNY 3.91 | -0.26% | CNY 3.93 | CNY 4.05 | CNY 3.83 | 62.52M |
| 2026-08-19 | CNY 3.92 | -1.51% | CNY 3.94 | CNY 4.10 | CNY 3.90 | 84.63M |
| 2026-08-18 | CNY 3.98 | -2.21% | CNY 4.00 | CNY 4.22 | CNY 3.97 | 70.11M |
| 2026-08-17 | CNY 4.07 | +2.26% | CNY 3.96 | CNY 4.09 | CNY 3.82 | 104.15M |
| 2026-08-14 | CNY 3.98 | +9.94% | CNY 3.63 | CNY 3.98 | CNY 3.58 | 113.81M |
| 2026-08-13 | CNY 3.62 | -1.63% | CNY 3.68 | CNY 3.80 | CNY 3.62 | 77.13M |
| 2026-08-12 | CNY 3.68 | +2.22% | CNY 3.59 | CNY 3.71 | CNY 3.55 | 75.29M |
| 2026-08-11 | CNY 3.60 | -0.28% | CNY 3.54 | CNY 3.68 | CNY 3.46 | 114.06M |
| 2026-08-10 | CNY 3.61 | +10.06% | CNY 3.27 | CNY 3.61 | CNY 3.25 | 137.08M |
| 2026-08-07 | CNY 3.28 | 0.00% | CNY 3.27 | CNY 3.30 | CNY 3.19 | 64.33M |
| 2026-08-06 | CNY 3.28 | -2.38% | CNY 3.36 | CNY 3.38 | CNY 3.18 | 81.22M |
| 2026-08-05 | CNY 3.36 | -3.72% | CNY 3.38 | CNY 3.46 | CNY 3.34 | 108.96M |
| 2026-08-04 | CNY 3.49 | +9.06% | CNY 3.36 | CNY 3.52 | CNY 3.26 | 194.11M |
| 2026-08-03 | CNY 3.20 | +9.97% | CNY 2.97 | CNY 3.20 | CNY 2.94 | 107.64M |
| 2026-07-31 | CNY 2.91 | -3.00% | CNY 2.98 | CNY 2.99 | CNY 2.90 | 70.89M |
| 2026-07-30 | CNY 3.00 | -1.64% | CNY 3.03 | CNY 3.15 | CNY 2.96 | 75.54M |
| 2026-07-29 | CNY 3.05 | +0.66% | CNY 3.03 | CNY 3.10 | CNY 2.93 | 86.01M |
| 2026-07-28 | CNY 3.03 | +5.57% | CNY 2.87 | CNY 3.07 | CNY 2.82 | 91.92M |
| 2026-07-27 | CNY 2.87 | +5.90% | CNY 2.71 | CNY 2.88 | CNY 2.67 | 70.29M |
| 2026-07-24 | CNY 2.71 | +2.65% | CNY 2.58 | CNY 2.76 | CNY 2.58 | 81.03M |
| 2026-07-23 | CNY 2.64 | +9.54% | CNY 2.41 | CNY 2.65 | CNY 2.40 | 69.92M |
| 2026-07-22 | CNY 2.41 | -0.41% | CNY 2.39 | CNY 2.46 | CNY 2.37 | 34.58M |
| 2026-07-21 | CNY 2.42 | +1.26% | CNY 2.42 | CNY 2.46 | CNY 2.23 | 53.12M |
| 2026-07-20 | CNY 2.39 | -2.85% | CNY 2.48 | CNY 2.53 | CNY 2.33 | 44.17M |
| 2026-07-17 | CNY 2.46 | -3.91% | CNY 2.54 | CNY 2.57 | CNY 2.45 | 44.67M |
| 2026-07-16 | CNY 2.56 | -0.39% | CNY 2.55 | CNY 2.63 | CNY 2.49 | 33.67M |
| 2026-07-15 | CNY 2.57 | +2.80% | CNY 2.47 | CNY 2.61 | CNY 2.46 | 59.86M |
| 2026-07-14 | CNY 2.50 | +2.88% | CNY 2.37 | CNY 2.51 | CNY 2.37 | 38.34M |
| 2026-07-13 | CNY 2.43 | -7.60% | CNY 2.63 | CNY 2.64 | CNY 2.41 | 56.12M |
| 2026-07-10 | CNY 2.63 | +3.14% | CNY 2.57 | CNY 2.69 | CNY 2.50 | 47.31M |
| 2026-07-09 | CNY 2.55 | +0.39% | CNY 2.55 | CNY 2.59 | CNY 2.46 | 39.77M |
| 2026-07-08 | CNY 2.54 | -2.68% | CNY 2.62 | CNY 2.62 | CNY 2.51 | 47.63M |
| 2026-07-07 | CNY 2.61 | -3.33% | CNY 2.72 | CNY 2.89 | CNY 2.61 | 75.07M |
| 2026-07-06 | CNY 2.70 | -4.26% | CNY 2.83 | CNY 2.87 | CNY 2.68 | 60.08M |
| 2026-07-03 | CNY 2.82 | -2.42% | CNY 2.87 | CNY 2.89 | CNY 2.75 | 111.67M |
| 2026-07-02 | CNY 2.89 | +9.89% | CNY 2.62 | CNY 2.89 | CNY 2.62 | 40.81M |
| 2026-07-01 | CNY 2.63 | +2.33% | CNY 2.56 | CNY 2.68 | CNY 2.55 | 45.69M |
| 2026-06-30 | CNY 2.57 | +0.78% | CNY 2.54 | CNY 2.58 | CNY 2.48 | 36.75M |
| 2026-06-29 | CNY 2.55 | -0.78% | CNY 2.57 | CNY 2.57 | CNY 2.45 | 49.69M |
| 2026-06-26 | CNY 2.57 | -1.91% | CNY 2.60 | CNY 2.68 | CNY 2.56 | 50.31M |
| 2026-06-25 | CNY 2.62 | -0.76% | CNY 2.66 | CNY 2.77 | CNY 2.60 | 51.78M |
| 2026-06-24 | CNY 2.64 | -6.05% | CNY 2.81 | CNY 2.82 | CNY 2.62 | 56.59M |
| 2026-06-23 | CNY 2.81 | +1.08% | CNY 2.77 | CNY 2.89 | CNY 2.76 | 50.47M |
| 2026-06-22 | CNY 2.78 | -1.07% | CNY 2.83 | CNY 2.84 | CNY 2.72 | 55.84M |
| 2026-06-18 | CNY 2.81 | -2.77% | CNY 2.88 | CNY 2.88 | CNY 2.77 | 47.39M |
| 2026-06-17 | CNY 2.89 | -4.62% | CNY 3.05 | CNY 3.05 | CNY 2.87 | 54.67M |
| 2026-06-16 | CNY 3.03 | -0.98% | CNY 3.07 | CNY 3.08 | CNY 2.99 | 52.17M |
| 2026-06-15 | CNY 3.06 | +0.99% | CNY 3.09 | CNY 3.24 | CNY 3.02 | 58.98M |
| 2026-06-12 | CNY 3.03 | +2.36% | CNY 3.01 | CNY 3.12 | CNY 2.94 | 58.73M |
| 2026-06-11 | CNY 2.96 | -2.63% | CNY 3.01 | CNY 3.05 | CNY 2.92 | 38.21M |
| 2026-06-10 | CNY 3.04 | -3.49% | CNY 3.16 | CNY 3.16 | CNY 2.98 | 44.76M |
| 2026-06-09 | CNY 3.15 | -0.32% | CNY 3.18 | CNY 3.20 | CNY 3.11 | 41.14M |
| 2026-06-08 | CNY 3.16 | -3.66% | CNY 3.23 | CNY 3.31 | CNY 3.12 | 41.58M |
| 2026-06-05 | CNY 3.28 | -0.91% | CNY 3.32 | CNY 3.35 | CNY 3.23 | 35.03M |
| 2026-06-04 | CNY 3.31 | -1.49% | CNY 3.31 | CNY 3.40 | CNY 3.28 | 31.51M |
| 2026-06-03 | CNY 3.36 | +0.90% | CNY 3.35 | CNY 3.38 | CNY 3.29 | 35.13M |
| 2026-06-02 | CNY 3.33 | -2.06% | CNY 3.41 | CNY 3.43 | CNY 3.24 | 38.36M |
| 2026-06-01 | CNY 3.40 | +2.10% | CNY 3.28 | CNY 3.44 | CNY 3.28 | 42.55M |
| 2026-05-29 | CNY 3.33 | -3.48% | CNY 3.45 | CNY 3.47 | CNY 3.30 | 45.63M |
| 2026-05-28 | CNY 3.45 | +1.47% | CNY 3.38 | CNY 3.48 | CNY 3.38 | 44.00M |
| 2026-05-27 | CNY 3.40 | -2.86% | CNY 3.50 | CNY 3.54 | CNY 3.37 | 50.61M |
| 2026-05-26 | CNY 3.50 | -6.42% | CNY 3.74 | CNY 3.77 | CNY 3.44 | 80.75M |