Xinjiang Machinery Research Institute Co., Ltd. (300159.SZ) SHZ

2.63

-0.09(-3.31%)

Updated at September 26 03:13PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20252.722.632.632.722.6130.82M
September 25, 20252.762.722.722.772.6740.81M
September 24, 20252.692.782.782.822.6460.68M
September 23, 20252.522.692.692.722.5272.8M
September 22, 20252.722.482.482.722.4856.09M
September 19, 20252.722.622.622.732.5960.23M
September 18, 20252.752.752.752.842.7246.59M
September 17, 20252.832.722.722.842.7165.35M
September 16, 20252.892.882.882.912.8630.16M
September 15, 20253.022.872.873.022.8367.41M
September 12, 20253.063.033.033.063.0227.38M
September 11, 20253.033.073.073.083.0126.59M
September 10, 20253.043.043.043.053.0126.23M
September 09, 20253.053.033.033.093.0324.94M
September 08, 20253.093.053.053.13.0332.95M
September 05, 20253.053.113.113.143.0130.34M
September 04, 20253.153.023.023.153.0142.73M
September 03, 20253.133.133.133.183.131.06M
September 02, 20253.253.133.133.263.0963.55M
September 01, 20253.383.243.243.393.2270.39M
August 29, 20253.353.383.383.733.35126.89M
August 28, 20253.423.353.353.473.2165.88M
August 27, 20253.233.383.383.493.2388.71M
August 26, 20253.223.243.243.293.1841.39M
August 25, 20253.223.223.223.243.1748.04M
August 22, 20253.283.263.263.293.2231.78M
August 21, 20253.253.273.273.33.2139.14M
August 20, 20253.263.253.253.263.232.44M
August 19, 20253.263.273.273.353.2545.27M
August 18, 20253.243.253.253.263.1848.8M
August 15, 20253.193.253.253.273.1934.12M
August 14, 20253.333.183.183.343.1667.17M
August 13, 20253.343.343.343.413.3241.74M
August 12, 20253.493.333.333.523.3366.77M
August 11, 20253.413.493.493.543.455.27M
August 08, 20253.353.393.393.453.3351.75M
August 07, 20253.233.373.373.433.2370.28M
August 06, 20253.283.253.253.293.2246.53M
August 05, 20253.093.283.283.283.0768.74M
August 04, 20253.033.093.093.12331.6M
August 01, 20253.133.073.073.143.0632.65M
July 31, 20253.093.143.143.163.0744.43M
July 30, 20253.173.093.093.183.0452.35M
July 29, 20253.183.193.193.233.1345.8M
July 28, 20253.183.143.143.243.1257.18M
July 25, 20253.23.113.113.223.1159.05M
July 24, 20253.133.193.193.263.0183.99M
July 23, 20253.443.193.193.453.15130.86M
July 22, 20253.443.463.463.553.4357.83M
July 21, 20253.463.423.423.523.461.47M
July 18, 20253.583.523.523.63.4471.55M
July 17, 20253.383.593.593.653.2785.49M
July 16, 20253.673.43.43.723.4110.43M
July 15, 20253.653.673.673.73.5569.35M
July 14, 20253.523.663.663.673.4973.81M
July 11, 20253.513.533.533.663.4690.9M
July 10, 20253.413.543.543.573.36111.94M
July 09, 20253.13.453.453.483.1120.11M
July 08, 20253.053.13.13.23.0481.44M
July 07, 20253.23.033.033.233.01102.27M