Xinjiang Machinery Research Institute Co., Ltd. (SHE:300159)
China
· Delayed Price · Currency is CNY 3.500
-0.070 (-1.96%)
Apr 29, 2026, 1:35 PM CST
SHE:300159 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.32 | 3.50 | 3.32 | 3.45 | - | 0.29% | 20,475,200 |
| 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 |
| Mar 16, 2026 | 3.08 | 3.12 | 3.07 | 3.09 | 3.09 | 0.65% | 14,944,500 |
| Mar 13, 2026 | 3.10 | 3.11 | 3.07 | 3.07 | 3.07 | -0.97% | 16,782,900 |
| Mar 12, 2026 | 3.12 | 3.15 | 3.10 | 3.10 | 3.10 | -1.27% | 19,784,200 |
| Mar 11, 2026 | 3.14 | 3.18 | 3.11 | 3.14 | 3.14 | -0.63% | 21,314,300 |
| Mar 10, 2026 | 3.11 | 3.19 | 3.11 | 3.16 | 3.16 | 1.61% | 18,573,160 |
| Mar 9, 2026 | 3.09 | 3.13 | 3.05 | 3.11 | 3.11 | -0.96% | 20,893,390 |
| Mar 6, 2026 | 3.14 | 3.15 | 3.12 | 3.14 | 3.14 | -0.32% | 17,331,900 |
| Mar 5, 2026 | 3.16 | 3.19 | 3.14 | 3.15 | 3.15 | 0.64% | 19,566,200 |
| Mar 4, 2026 | 3.09 | 3.19 | 3.06 | 3.13 | 3.13 | -0.32% | 21,629,780 |
| Mar 3, 2026 | 3.28 | 3.29 | 3.13 | 3.14 | 3.14 | -4.27% | 40,543,600 |
| Mar 2, 2026 | 3.22 | 3.39 | 3.20 | 3.28 | 3.28 | 0.61% | 43,574,900 |
| Feb 27, 2026 | 3.27 | 3.28 | 3.21 | 3.26 | 3.26 | -0.31% | 27,792,240 |
| Feb 26, 2026 | 3.14 | 3.32 | 3.12 | 3.27 | 3.27 | 3.81% | 50,425,300 |
| Feb 25, 2026 | 3.08 | 3.15 | 3.08 | 3.15 | 3.15 | 1.94% | 19,342,600 |
| Feb 24, 2026 | 3.08 | 3.10 | 3.06 | 3.09 | 3.09 | 1.64% | 16,717,090 |
| Feb 13, 2026 | 3.09 | 3.11 | 3.04 | 3.04 | 3.04 | -1.62% | 22,836,600 |
| Feb 12, 2026 | 3.11 | 3.13 | 3.09 | 3.09 | 3.09 | -0.32% | 18,799,110 |
| Feb 11, 2026 | 3.10 | 3.14 | 3.10 | 3.10 | 3.10 | -0.32% | 17,890,120 |
| Feb 10, 2026 | 3.13 | 3.13 | 3.09 | 3.11 | 3.11 | -0.32% | 15,793,600 |
| Feb 9, 2026 | 3.09 | 3.14 | 3.06 | 3.12 | 3.12 | 1.30% | 18,487,140 |
| Feb 6, 2026 | 3.04 | 3.14 | 3.04 | 3.08 | 3.08 | -0.65% | 22,775,900 |
| Feb 5, 2026 | 3.16 | 3.16 | 3.10 | 3.10 | 3.10 | -1.90% | 22,798,900 |
| Feb 4, 2026 | 3.15 | 3.17 | 3.13 | 3.16 | 3.16 | 0.64% | 21,670,300 |
| Feb 3, 2026 | 3.14 | 3.16 | 3.08 | 3.14 | 3.14 | 0.32% | 30,120,290 |
| Feb 2, 2026 | 3.18 | 3.20 | 3.13 | 3.13 | 3.13 | -1.26% | 29,282,300 |
| Jan 30, 2026 | 3.17 | 3.24 | 3.15 | 3.17 | 3.17 | 0.63% | 30,024,920 |
| Jan 29, 2026 | 3.17 | 3.20 | 3.12 | 3.15 | 3.15 | -0.94% | 27,097,280 |
| Jan 28, 2026 | 3.25 | 3.25 | 3.17 | 3.18 | 3.18 | -1.85% | 27,765,520 |
| Jan 27, 2026 | 3.21 | 3.31 | 3.14 | 3.24 | 3.24 | 0.93% | 35,017,380 |
| Jan 26, 2026 | 3.29 | 3.30 | 3.18 | 3.21 | 3.21 | -2.43% | 41,865,380 |
| Jan 23, 2026 | 3.30 | 3.31 | 3.26 | 3.29 | 3.29 | 0.30% | 34,114,510 |
| Jan 22, 2026 | 3.30 | 3.32 | 3.27 | 3.28 | 3.28 | -0.61% | 28,674,090 |
| Jan 21, 2026 | 3.32 | 3.35 | 3.29 | 3.30 | 3.30 | 0.61% | 28,374,790 |
| Jan 20, 2026 | 3.32 | 3.35 | 3.26 | 3.28 | 3.28 | -1.50% | 32,182,900 |
| Jan 19, 2026 | 3.35 | 3.37 | 3.31 | 3.33 | 3.33 | -0.60% | 30,494,360 |
| Jan 16, 2026 | 3.45 | 3.46 | 3.33 | 3.35 | 3.35 | -1.18% | 41,336,900 |
| Jan 15, 2026 | 3.27 | 3.45 | 3.24 | 3.39 | 3.39 | 3.04% | 67,004,350 |
| Jan 14, 2026 | 3.29 | 3.36 | 3.25 | 3.29 | 3.29 | - | 48,435,200 |
| Jan 13, 2026 | 3.39 | 3.42 | 3.27 | 3.29 | 3.29 | -2.37% | 55,536,660 |
| Jan 12, 2026 | 3.17 | 3.45 | 3.12 | 3.37 | 3.37 | 6.98% | 97,936,982 |
| Jan 9, 2026 | 3.17 | 3.19 | 3.15 | 3.15 | 3.15 | -0.63% | 42,216,410 |
| Jan 8, 2026 | 3.19 | 3.20 | 3.16 | 3.17 | 3.17 | -0.94% | 37,182,100 |
| Jan 7, 2026 | 3.19 | 3.23 | 3.18 | 3.20 | 3.20 | 0.63% | 29,161,900 |
| Jan 6, 2026 | 3.17 | 3.20 | 3.17 | 3.18 | 3.18 | -0.93% | 37,898,400 |
| Jan 5, 2026 | 3.20 | 3.24 | 3.17 | 3.21 | 3.21 | 0.94% | 33,532,100 |
| Dec 31, 2025 | 3.23 | 3.25 | 3.17 | 3.18 | 3.18 | 0.95% | 30,221,000 |
| Dec 30, 2025 | 3.18 | 3.25 | 3.15 | 3.15 | 3.15 | -0.94% | 34,470,600 |
| Dec 29, 2025 | 3.27 | 3.28 | 3.17 | 3.18 | 3.18 | -3.34% | 53,862,590 |
| Dec 26, 2025 | 3.30 | 3.38 | 3.25 | 3.29 | 3.29 | 1.54% | 55,268,500 |
| Dec 25, 2025 | 3.28 | 3.38 | 3.23 | 3.24 | 3.24 | -4.14% | 79,257,000 |
| Dec 24, 2025 | 3.30 | 3.46 | 3.27 | 3.38 | 3.38 | -0.29% | 105,647,900 |
| Dec 22, 2025 | 3.31 | 3.55 | 3.31 | 3.39 | 3.39 | 4.63% | 131,064,200 |
| Dec 19, 2025 | 3.29 | 3.29 | 3.21 | 3.24 | 3.24 | 0.93% | 43,027,530 |
| Dec 18, 2025 | 3.21 | 3.25 | 3.17 | 3.21 | 3.21 | -0.31% | 24,014,900 |
| Dec 17, 2025 | 3.23 | 3.33 | 3.19 | 3.22 | 3.22 | 2.88% | 32,131,084 |
| Dec 16, 2025 | 3.31 | 3.32 | 3.13 | 3.13 | 3.13 | -5.44% | 39,601,100 |
| Dec 15, 2025 | 3.30 | 3.39 | 3.28 | 3.31 | 3.31 | -0.30% | 33,657,300 |
| Dec 12, 2025 | 3.28 | 3.33 | 3.26 | 3.32 | 3.32 | 1.53% | 29,619,900 |
| Dec 11, 2025 | 3.27 | 3.36 | 3.27 | 3.27 | 3.27 | - | 27,811,000 |
| Dec 10, 2025 | 3.26 | 3.30 | 3.24 | 3.27 | 3.27 | -0.30% | 23,997,260 |
| Dec 9, 2025 | 3.34 | 3.38 | 3.27 | 3.28 | 3.28 | -1.50% | 25,248,960 |
| Dec 8, 2025 | 3.31 | 3.39 | 3.31 | 3.33 | 3.33 | 0.91% | 30,521,400 |
| Dec 5, 2025 | 3.22 | 3.37 | 3.22 | 3.30 | 3.30 | 2.48% | 32,187,700 |
| Dec 4, 2025 | 3.28 | 3.34 | 3.22 | 3.22 | 3.22 | -2.72% | 34,763,100 |
| Dec 3, 2025 | 3.39 | 3.42 | 3.31 | 3.31 | 3.31 | -3.50% | 39,331,100 |
| Dec 2, 2025 | 3.30 | 3.43 | 3.20 | 3.43 | 3.43 | 3.00% | 78,574,160 |
| Dec 1, 2025 | 3.49 | 3.69 | 3.32 | 3.33 | 3.33 | 0.30% | 110,269,900 |
| Nov 28, 2025 | 3.22 | 3.34 | 3.19 | 3.32 | 3.32 | 3.75% | 36,480,700 |
| Nov 27, 2025 | 3.23 | 3.25 | 3.17 | 3.20 | 3.20 | -1.23% | 25,865,000 |
| Nov 26, 2025 | 3.11 | 3.26 | 3.11 | 3.24 | 3.24 | 4.85% | 42,243,700 |