Xinjiang Machinery Research Institute Co., Ltd. (300159.SZ) SHZ
4.15
+0.08(+1.97%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
4.15
+0.08(+1.97%)
Currency In CNY
If you invested ¥1000 in Xinjiang Machinery Research Institute Co., Ltd. (300159.SZ) 10 years ago, it would be worth ¥293.29 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,356.21, while ¥1000 invested 1 year ago would be worth ¥2,095.96. This corresponds to total returns of -70.67%, 35.62%, 109.6%, respectively, with annualized returns of -11.54%, 6.28%, 109.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 19, 2026 | 3.03 | 2.99 | 2.99 | 3.06 | 2.98 | 21.35M |
| March 18, 2026 | 3.07 | 3.05 | 3.05 | 3.08 | 3.02 | 16.31M |
| March 17, 2026 | 3.09 | 3.06 | 3.06 | 3.12 | 3.05 | 16.1M |
| March 16, 2026 | 3.08 | 3.09 | 3.09 | 3.12 | 3.07 | 14.94M |
| March 13, 2026 | 3.1 | 3.07 | 3.07 | 3.11 | 3.07 | 16.76M |
| March 12, 2026 | 3.12 | 3.1 | 3.1 | 3.15 | 3.1 | 19.78M |
| March 11, 2026 | 3.14 | 3.14 | 3.14 | 3.18 | 3.11 | 21.31M |
| March 10, 2026 | 3.14 | 3.16 | 3.16 | 3.19 | 3.11 | 11.79M |
| March 09, 2026 | 3.09 | 3.11 | 3.11 | 3.13 | 3.05 | 20.89M |
| March 06, 2026 | 3.14 | 3.14 | 3.14 | 3.15 | 3.12 | 17.33M |
| March 05, 2026 | 3.16 | 3.15 | 3.15 | 3.19 | 3.14 | 19.57M |
| March 04, 2026 | 3.27 | 3.15 | 3.13 | 3.27 | 3.06 | 15.45M |
| March 03, 2026 | 3.28 | 3.14 | 3.14 | 3.29 | 3.13 | 40.54M |
| March 02, 2026 | 3.22 | 3.28 | 3.28 | 3.39 | 3.2 | 43.58M |
| February 27, 2026 | 3.27 | 3.26 | 3.26 | 3.28 | 3.21 | 27.79M |
| February 26, 2026 | 3.14 | 3.27 | 3.27 | 3.32 | 3.12 | 50.43M |
| February 25, 2026 | 3.08 | 3.15 | 3.15 | 3.15 | 3.08 | 19.34M |
| February 24, 2026 | 3.08 | 3.09 | 3.09 | 3.1 | 3.06 | 16.72M |
| February 13, 2026 | 3.09 | 3.04 | 3.04 | 3.11 | 3.04 | 22.84M |
| February 12, 2026 | 3.11 | 3.09 | 3.09 | 3.13 | 3.09 | 18.8M |
| February 11, 2026 | 3.1 | 3.1 | 3.1 | 3.14 | 3.1 | 17.89M |
| February 10, 2026 | 3.13 | 3.11 | 3.11 | 3.13 | 3.09 | 15.79M |
| February 09, 2026 | 3.09 | 3.12 | 3.12 | 3.14 | 3.06 | 18.49M |
| February 06, 2026 | 3.04 | 3.08 | 3.08 | 3.14 | 3.04 | 22.78M |
| February 05, 2026 | 3.16 | 3.1 | 3.1 | 3.16 | 3.1 | 23.38M |
| February 04, 2026 | 3.15 | 3.16 | 3.16 | 3.17 | 3.13 | 21.67M |