Xiamen XGMA Machinery Company Limited (SHA:600815)
China
· Delayed Price · Currency is CNY 4.430
+0.060 (1.37%)
Apr 29, 2026, 3:00 PM CST
SHA:600815 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.36 | 4.49 | 4.25 | 4.43 | 4.43 | 1.37% | 121,204,387 |
| Apr 28, 2026 | 4.33 | 4.43 | 4.20 | 4.37 | 4.37 | 2.34% | 206,502,137 |
| Apr 27, 2026 | 3.89 | 4.27 | 3.86 | 4.27 | 4.27 | 10.05% | 183,483,040 |
| Apr 24, 2026 | 3.93 | 3.95 | 3.70 | 3.88 | 3.88 | -4.67% | 232,852,831 |
| Apr 23, 2026 | 4.59 | 4.72 | 4.07 | 4.07 | 4.07 | -9.96% | 333,113,370 |
| Apr 22, 2026 | 4.20 | 4.52 | 4.17 | 4.52 | 4.52 | 9.98% | 265,546,643 |
| Apr 21, 2026 | 4.00 | 4.16 | 3.97 | 4.11 | 4.11 | 1.73% | 100,843,200 |
| Apr 20, 2026 | 4.04 | 4.08 | 3.98 | 4.04 | 4.04 | -0.49% | 67,971,374 |
| Apr 17, 2026 | 4.10 | 4.13 | 4.00 | 4.06 | 4.06 | -1.22% | 67,851,552 |
| Apr 16, 2026 | 4.12 | 4.15 | 4.03 | 4.11 | 4.11 | 0.24% | 74,716,520 |
| Apr 15, 2026 | 4.15 | 4.21 | 4.02 | 4.10 | 4.10 | -1.68% | 107,346,597 |
| Apr 14, 2026 | 4.08 | 4.32 | 4.02 | 4.17 | 4.17 | 2.21% | 185,209,041 |
| Apr 13, 2026 | 3.78 | 4.08 | 3.60 | 4.08 | 4.08 | 9.97% | 130,680,558 |
| Apr 10, 2026 | 3.78 | 3.82 | 3.68 | 3.71 | 3.71 | -0.54% | 82,935,681 |
| Apr 9, 2026 | 3.86 | 3.90 | 3.70 | 3.73 | 3.73 | -3.37% | 93,376,700 |
| Apr 8, 2026 | 3.56 | 3.86 | 3.55 | 3.86 | 3.86 | 9.97% | 54,929,420 |
| Apr 7, 2026 | 3.47 | 3.59 | 3.42 | 3.51 | 3.51 | 0.29% | 57,733,050 |
| Apr 3, 2026 | 3.68 | 3.69 | 3.42 | 3.50 | 3.50 | -5.15% | 91,704,150 |
| Apr 2, 2026 | 3.73 | 3.83 | 3.63 | 3.69 | 3.69 | -2.64% | 105,553,400 |
| Apr 1, 2026 | 4.07 | 4.19 | 3.72 | 3.79 | 3.79 | -5.25% | 165,199,634 |
| Mar 31, 2026 | 4.13 | 4.31 | 3.99 | 4.00 | 4.00 | -6.10% | 172,810,361 |
| Mar 30, 2026 | 4.10 | 4.29 | 3.83 | 4.26 | 4.26 | 0.24% | 202,418,300 |
| Mar 27, 2026 | 4.03 | 4.32 | 3.80 | 4.25 | 4.25 | 1.19% | 229,906,500 |
| Mar 26, 2026 | 4.58 | 4.72 | 4.14 | 4.20 | 4.20 | -2.10% | 316,626,100 |
| Mar 25, 2026 | 3.90 | 4.29 | 3.81 | 4.29 | 4.29 | 10.00% | 184,509,400 |
| Mar 24, 2026 | 3.85 | 3.95 | 3.65 | 3.90 | 3.90 | 1.56% | 162,384,400 |
| Mar 23, 2026 | 3.52 | 3.97 | 3.46 | 3.84 | 3.84 | 6.37% | 191,670,500 |
| Mar 20, 2026 | 3.46 | 3.72 | 3.46 | 3.61 | 3.61 | 4.03% | 190,277,300 |
| Mar 19, 2026 | 3.23 | 3.51 | 3.19 | 3.47 | 3.47 | 6.12% | 150,805,300 |
| Mar 18, 2026 | 3.30 | 3.34 | 3.22 | 3.27 | 3.27 | -2.10% | 71,078,010 |
| Mar 17, 2026 | 3.18 | 3.43 | 3.17 | 3.34 | 3.34 | 5.36% | 128,796,431 |
| Mar 16, 2026 | 3.15 | 3.22 | 3.13 | 3.17 | 3.17 | 0.96% | 34,138,120 |
| Mar 13, 2026 | 3.13 | 3.20 | 3.12 | 3.14 | 3.14 | - | 35,532,700 |
| Mar 12, 2026 | 3.22 | 3.23 | 3.13 | 3.14 | 3.14 | -2.18% | 30,958,700 |
| Mar 11, 2026 | 3.22 | 3.22 | 3.16 | 3.21 | 3.21 | 0.31% | 28,154,460 |
| Mar 10, 2026 | 3.16 | 3.21 | 3.16 | 3.20 | 3.20 | 1.91% | 28,836,340 |
| Mar 9, 2026 | 3.24 | 3.24 | 3.10 | 3.14 | 3.14 | -3.38% | 41,847,400 |
| Mar 6, 2026 | 3.19 | 3.25 | 3.14 | 3.25 | 3.25 | 1.56% | 35,272,000 |
| Mar 5, 2026 | 3.15 | 3.22 | 3.14 | 3.20 | 3.20 | 1.91% | 35,242,300 |
| Mar 4, 2026 | 3.11 | 3.18 | 3.06 | 3.14 | 3.14 | -0.63% | 31,397,820 |
| Mar 3, 2026 | 3.31 | 3.33 | 3.15 | 3.16 | 3.16 | -3.95% | 57,400,450 |
| Mar 2, 2026 | 3.22 | 3.36 | 3.21 | 3.29 | 3.29 | 0.61% | 67,639,500 |
| Feb 27, 2026 | 3.23 | 3.27 | 3.21 | 3.27 | 3.27 | 1.24% | 24,871,120 |
| Feb 26, 2026 | 3.29 | 3.29 | 3.21 | 3.23 | 3.23 | -1.52% | 24,321,100 |
| Feb 25, 2026 | 3.24 | 3.30 | 3.22 | 3.28 | 3.28 | 1.23% | 31,822,902 |
| Feb 24, 2026 | 3.16 | 3.25 | 3.16 | 3.24 | 3.24 | 3.18% | 27,218,620 |
| Feb 13, 2026 | 3.18 | 3.21 | 3.13 | 3.14 | 3.14 | -1.26% | 19,632,300 |
| Feb 12, 2026 | 3.22 | 3.23 | 3.17 | 3.18 | 3.18 | -1.55% | 19,358,620 |
| Feb 11, 2026 | 3.22 | 3.25 | 3.20 | 3.23 | 3.23 | - | 22,205,600 |
| Feb 10, 2026 | 3.24 | 3.27 | 3.19 | 3.23 | 3.23 | -0.31% | 23,996,901 |
| Feb 9, 2026 | 3.21 | 3.27 | 3.20 | 3.24 | 3.24 | 1.89% | 30,744,001 |
| Feb 6, 2026 | 3.19 | 3.22 | 3.16 | 3.18 | 3.18 | -0.93% | 27,407,680 |
| Feb 5, 2026 | 3.17 | 3.30 | 3.17 | 3.21 | 3.21 | 0.31% | 50,379,600 |
| Feb 4, 2026 | 3.14 | 3.20 | 3.13 | 3.20 | 3.20 | 1.59% | 26,002,360 |
| Feb 3, 2026 | 3.08 | 3.15 | 3.06 | 3.15 | 3.15 | 3.28% | 35,891,100 |
| Feb 2, 2026 | 3.13 | 3.15 | 3.04 | 3.05 | 3.05 | -2.24% | 38,217,900 |
| Jan 30, 2026 | 3.15 | 3.19 | 3.08 | 3.12 | 3.12 | -1.58% | 39,573,500 |
| Jan 29, 2026 | 3.18 | 3.21 | 3.14 | 3.17 | 3.17 | -0.31% | 31,824,150 |
| Jan 28, 2026 | 3.21 | 3.22 | 3.17 | 3.18 | 3.18 | -0.93% | 24,811,500 |
| Jan 27, 2026 | 3.18 | 3.21 | 3.11 | 3.21 | 3.21 | 0.94% | 37,397,150 |
| Jan 26, 2026 | 3.31 | 3.31 | 3.15 | 3.18 | 3.18 | -4.22% | 50,384,656 |
| Jan 23, 2026 | 3.25 | 3.32 | 3.24 | 3.32 | 3.32 | 1.84% | 37,047,100 |
| Jan 22, 2026 | 3.20 | 3.27 | 3.19 | 3.26 | 3.26 | 1.87% | 32,621,200 |
| Jan 21, 2026 | 3.19 | 3.20 | 3.15 | 3.20 | 3.20 | - | 23,923,050 |
| Jan 20, 2026 | 3.25 | 3.27 | 3.17 | 3.20 | 3.20 | -1.54% | 30,811,800 |
| Jan 19, 2026 | 3.20 | 3.26 | 3.18 | 3.25 | 3.25 | 1.88% | 35,181,880 |
| Jan 16, 2026 | 3.22 | 3.24 | 3.17 | 3.19 | 3.19 | -0.93% | 36,901,900 |
| Jan 15, 2026 | 3.26 | 3.28 | 3.19 | 3.22 | 3.22 | -1.83% | 47,967,380 |
| Jan 14, 2026 | 3.29 | 3.33 | 3.24 | 3.28 | 3.28 | -0.61% | 65,604,040 |
| Jan 13, 2026 | 3.43 | 3.44 | 3.29 | 3.30 | 3.30 | -4.07% | 75,152,113 |
| Jan 12, 2026 | 3.42 | 3.47 | 3.40 | 3.44 | 3.44 | 0.58% | 67,015,600 |
| Jan 9, 2026 | 3.40 | 3.46 | 3.37 | 3.42 | 3.42 | - | 49,874,700 |
| Jan 8, 2026 | 3.37 | 3.43 | 3.35 | 3.42 | 3.42 | 0.88% | 54,576,890 |
| Jan 7, 2026 | 3.37 | 3.42 | 3.32 | 3.39 | 3.39 | - | 59,800,710 |
| Jan 6, 2026 | 3.35 | 3.40 | 3.33 | 3.39 | 3.39 | 0.89% | 61,230,800 |
| Jan 5, 2026 | 3.44 | 3.45 | 3.35 | 3.36 | 3.36 | -2.61% | 71,908,150 |
| Dec 31, 2025 | 3.62 | 3.62 | 3.43 | 3.45 | 3.45 | -4.43% | 74,049,450 |
| Dec 30, 2025 | 3.64 | 3.68 | 3.58 | 3.61 | 3.61 | -0.82% | 60,571,200 |
| Dec 29, 2025 | 3.71 | 3.72 | 3.59 | 3.64 | 3.64 | -1.89% | 60,684,100 |
| Dec 26, 2025 | 3.73 | 3.80 | 3.66 | 3.71 | 3.71 | -1.07% | 73,937,000 |
| Dec 25, 2025 | 3.70 | 3.82 | 3.67 | 3.75 | 3.75 | 0.27% | 87,453,500 |
| Dec 24, 2025 | 3.59 | 3.83 | 3.59 | 3.74 | 3.74 | 3.60% | 105,574,000 |
| Dec 23, 2025 | 3.71 | 3.72 | 3.57 | 3.61 | 3.61 | -2.96% | 79,550,910 |
| Dec 22, 2025 | 3.65 | 3.76 | 3.58 | 3.72 | 3.72 | 0.54% | 97,140,950 |
| Dec 19, 2025 | 3.54 | 3.74 | 3.53 | 3.70 | 3.70 | 3.35% | 97,531,270 |
| Dec 18, 2025 | 3.54 | 3.64 | 3.49 | 3.58 | 3.58 | 0.28% | 83,556,700 |
| Dec 17, 2025 | 3.65 | 3.70 | 3.50 | 3.57 | 3.57 | -2.46% | 73,546,900 |
| Dec 16, 2025 | 3.98 | 4.00 | 3.62 | 3.66 | 3.66 | -8.27% | 112,383,100 |
| Dec 15, 2025 | 3.97 | 4.06 | 3.86 | 3.99 | 3.99 | -0.50% | 83,766,210 |
| Dec 12, 2025 | 4.12 | 4.16 | 4.00 | 4.01 | 4.01 | -1.96% | 107,977,700 |
| Dec 11, 2025 | 4.37 | 4.40 | 4.08 | 4.09 | 4.09 | -6.41% | 145,233,600 |
| Dec 10, 2025 | 4.39 | 4.58 | 4.24 | 4.37 | 4.37 | -0.46% | 153,695,500 |
| Dec 9, 2025 | 4.37 | 4.50 | 4.25 | 4.39 | 4.39 | -1.57% | 186,734,300 |
| Dec 8, 2025 | 4.27 | 4.59 | 4.19 | 4.46 | 4.46 | 4.69% | 248,902,200 |
| Dec 5, 2025 | 4.06 | 4.34 | 3.99 | 4.26 | 4.26 | 6.50% | 208,088,500 |
| Dec 4, 2025 | 4.11 | 4.27 | 3.99 | 4.00 | 4.00 | -3.61% | 169,243,200 |
| Dec 3, 2025 | 4.10 | 4.47 | 4.02 | 4.15 | 4.15 | -0.48% | 225,519,400 |
| Dec 2, 2025 | 3.96 | 4.37 | 3.91 | 4.17 | 4.17 | 4.77% | 240,745,500 |
| Dec 1, 2025 | 3.99 | 4.05 | 3.94 | 3.98 | 3.98 | 3.38% | 232,775,900 |
| Nov 28, 2025 | 3.70 | 3.85 | 3.65 | 3.85 | 3.85 | 10.00% | 88,022,100 |