Xinjiang Machinery Research Institute Co., Ltd. (300159.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300159.SZ Historical Return
If you invested ¥1000 in Xinjiang Machinery Research Institute Co., Ltd. (300159.SZ) 10 years ago, it would be worth ¥228.16 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥997.4, while ¥1000 invested 1 year ago would be worth ¥1,366.55. This corresponds to total returns of -77.18%, -0.26%, 36.65%, respectively, with annualized returns of -13.73%, -0.05%, 36.65%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300159.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 17, 2026 | 4.18 | 4.12 | 4.12 | 4.23 | 4.12 | 29.5M |
| June 16, 2026 | 4.11 | 4.12 | 4.12 | 4.15 | 4.05 | 24.47M |
| June 15, 2026 | 4.13 | 4.11 | 4.11 | 4.19 | 4.1 | 25.7M |
| June 12, 2026 | 4.11 | 4.17 | 4.17 | 4.2 | 4.08 | 28.9M |
| June 11, 2026 | 3.94 | 4.14 | 4.14 | 4.15 | 3.93 | 32.8M |
| June 10, 2026 | 4.04 | 3.92 | 3.92 | 4.06 | 3.91 | 26.54M |
| June 09, 2026 | 4.09 | 4.08 | 4.08 | 4.12 | 3.98 | 24.84M |
| June 08, 2026 | 4.15 | 4.06 | 4.06 | 4.16 | 4.01 | 32.6M |
| June 05, 2026 | 3.92 | 4.21 | 4.21 | 4.27 | 3.92 | 35.24M |
| June 04, 2026 | 4.14 | 4.13 | 4.13 | 4.22 | 4.1 | 26.83M |
| June 03, 2026 | 4.21 | 4.16 | 4.16 | 4.25 | 4.12 | 43.26M |
| June 02, 2026 | 3.91 | 4.25 | 4.25 | 4.33 | 3.9 | 58.3M |
| June 01, 2026 | 3.86 | 3.92 | 3.92 | 3.94 | 3.81 | 23.92M |
| May 29, 2026 | 4.09 | 3.88 | 3.88 | 4.09 | 3.85 | 41.2M |
| May 28, 2026 | 3.77 | 3.94 | 3.94 | 3.95 | 3.76 | 35.94M |
| May 27, 2026 | 3.99 | 3.78 | 3.78 | 4.03 | 3.7 | 61.72M |
| May 26, 2026 | 4.12 | 4.02 | 4.02 | 4.12 | 3.97 | 47.03M |
| May 25, 2026 | 4.16 | 4.15 | 4.16 | 4.25 | 4.12 | 31.27M |
| May 22, 2026 | 4.09 | 4.16 | 4.16 | 4.17 | 4.09 | 29.8M |
| May 21, 2026 | 4.34 | 4.09 | 4.09 | 4.34 | 4.06 | 46.87M |
| May 20, 2026 | 4.09 | 4.17 | 4.17 | 4.23 | 4.06 | 36.08M |
| May 19, 2026 | 4.3 | 4.12 | 4.12 | 4.32 | 4.05 | 63.9M |
| May 18, 2026 | 4.34 | 4.31 | 4.31 | 4.44 | 4.25 | 55.65M |
| May 15, 2026 | 4.11 | 4.33 | 4.33 | 4.36 | 4.11 | 67.86M |
| May 14, 2026 | 4.16 | 4.11 | 4.11 | 4.19 | 4.07 | 41.59M |
| May 13, 2026 | 4.05 | 4.15 | 4.15 | 4.22 | 4.02 | 52.8M |
| May 12, 2026 | 4.06 | 4.07 | 4.07 | 4.2 | 3.98 | 79.3M |
| May 11, 2026 | 3.8 | 4.04 | 4.04 | 4.2 | 3.71 | 101.3M |
| May 08, 2026 | 3.55 | 3.74 | 3.74 | 3.74 | 3.53 | 55.28M |
| May 07, 2026 | 3.54 | 3.54 | 3.54 | 3.57 | 3.48 | 38.26M |
| May 06, 2026 | 3.39 | 3.54 | 3.54 | 3.6 | 3.39 | 50.95M |
| April 30, 2026 | 3.32 | 3.37 | 3.37 | 3.44 | 3.32 | 34.44M |
| April 29, 2026 | 3.6 | 3.41 | 3.41 | 3.72 | 3.4 | 80.77M |
| April 28, 2026 | 3.46 | 3.57 | 3.57 | 3.58 | 3.41 | 48.14M |
| April 27, 2026 | 3.38 | 3.44 | 3.44 | 3.46 | 3.36 | 31.25M |
| April 24, 2026 | 3.32 | 3.4 | 3.4 | 3.4 | 3.28 | 28.46M |
| April 23, 2026 | 3.32 | 3.31 | 3.31 | 3.44 | 3.3 | 27.38M |
| April 22, 2026 | 3.41 | 3.34 | 3.34 | 3.5 | 3.32 | 38.57M |
| April 21, 2026 | 3.41 | 3.41 | 3.41 | 3.42 | 3.37 | 25.78M |
| April 20, 2026 | 3.4 | 3.39 | 3.39 | 3.46 | 3.35 | 34.29M |
| April 17, 2026 | 3.44 | 3.38 | 3.38 | 3.46 | 3.34 | 44.94M |
| April 16, 2026 | 3.24 | 3.41 | 3.41 | 3.46 | 3.24 | 60.68M |
| April 15, 2026 | 3.2 | 3.24 | 3.24 | 3.32 | 3.2 | 40.61M |
| April 14, 2026 | 3.16 | 3.19 | 3.19 | 3.19 | 3.14 | 22.19M |
| April 13, 2026 | 3.08 | 3.15 | 3.15 | 3.18 | 3.08 | 21M |
| April 10, 2026 | 3.1 | 3.1 | 3.1 | 3.13 | 3.07 | 20.49M |
| April 09, 2026 | 3.05 | 3.06 | 3.06 | 3.1 | 3.04 | 14.5M |
| April 08, 2026 | 3.03 | 3.07 | 3.07 | 3.07 | 3.03 | 15.64M |
| April 07, 2026 | 3.01 | 3 | 3 | 3.03 | 3 | 9.66M |
| April 03, 2026 | 3.07 | 2.99 | 2.99 | 3.07 | 2.99 | 11.97M |
| April 02, 2026 | 3.07 | 3.05 | 3.05 | 3.08 | 3.02 | 14.49M |
| April 01, 2026 | 3.1 | 3.08 | 3.08 | 3.13 | 3.06 | 12.63M |
| March 31, 2026 | 3.12 | 3.09 | 3.09 | 3.15 | 3.07 | 17.41M |
| March 30, 2026 | 3.04 | 3.1 | 3.1 | 3.11 | 3.03 | 19.93M |
| March 27, 2026 | 2.98 | 3.05 | 3.05 | 3.07 | 2.97 | 17.72M |
| March 26, 2026 | 3 | 2.99 | 2.99 | 3.04 | 2.98 | 13.68M |
| March 25, 2026 | 2.95 | 3.02 | 3.02 | 3.05 | 2.94 | 18.16M |
| March 24, 2026 | 2.93 | 2.94 | 2.94 | 2.96 | 2.89 | 15.29M |
| March 23, 2026 | 2.99 | 2.88 | 2.88 | 3.01 | 2.86 | 32.31M |
| March 20, 2026 | 2.99 | 3.03 | 3.03 | 3.15 | 2.98 | 27.67M |
AD
