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 ¥167.38 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥593.89, while ¥1000 invested 1 year ago would be worth ¥992.7. This corresponds to total returns of -83.26%, -40.61%, -0.73%, respectively, with annualized returns of -16.4%, -9.93%, -0.73%.
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 |
|---|---|---|---|---|---|---|
| September 30, 2026 | 2.75 | 2.72 | 2.72 | 2.76 | 2.71 | 20.37M |
| September 29, 2026 | 2.72 | 2.73 | 2.73 | 2.76 | 2.71 | 16.74M |
| September 28, 2026 | 2.81 | 2.73 | 2.73 | 2.81 | 2.7 | 25.2M |
| September 24, 2026 | 2.84 | 2.8 | 2.8 | 2.86 | 2.79 | 20.02M |
| September 23, 2026 | 2.89 | 2.84 | 2.84 | 2.93 | 2.84 | 30.13M |
| September 22, 2026 | 2.93 | 2.93 | 2.93 | 2.96 | 2.91 | 30.78M |
| September 21, 2026 | 2.9 | 2.92 | 2.92 | 2.94 | 2.88 | 28.74M |
| September 18, 2026 | 2.89 | 2.89 | 2.89 | 2.9 | 2.87 | 23.18M |
| September 17, 2026 | 2.88 | 2.88 | 2.88 | 2.9 | 2.84 | 24.98M |
| September 16, 2026 | 2.88 | 2.91 | 2.91 | 2.92 | 2.87 | 17.83M |
| September 15, 2026 | 2.94 | 2.88 | 2.88 | 2.94 | 2.88 | 20.79M |
| September 11, 2026 | 3.09 | 2.95 | 2.95 | 3.09 | 2.92 | 31.96M |
| September 10, 2026 | 3.09 | 3.02 | 3.02 | 3.09 | 3.01 | 27.6M |
| September 09, 2026 | 3.08 | 3.07 | 3.07 | 3.14 | 3.05 | 42.18M |
| September 08, 2026 | 3.05 | 3.08 | 3.08 | 3.1 | 3.05 | 33.48M |
| September 07, 2026 | 3.07 | 3.06 | 3.06 | 3.11 | 3.04 | 27.59M |
| September 04, 2026 | 3.09 | 3.06 | 3.06 | 3.12 | 3.04 | 33.99M |
| September 03, 2026 | 3.11 | 3.1 | 3.1 | 3.15 | 3.07 | 40.39M |
| September 02, 2026 | 3.16 | 3.07 | 3.07 | 3.19 | 3.07 | 52.71M |
| September 01, 2026 | 3.1 | 3.18 | 3.18 | 3.21 | 3.09 | 63.17M |
| August 31, 2026 | 3.05 | 3.1 | 3.1 | 3.12 | 3.03 | 49.42M |
| August 28, 2026 | 3.01 | 3.06 | 3.06 | 3.08 | 2.98 | 53.69M |
| August 27, 2026 | 2.98 | 3.03 | 3.03 | 3.04 | 2.95 | 38.51M |
| August 26, 2026 | 2.95 | 2.99 | 2.99 | 3.01 | 2.94 | 32.13M |
| August 25, 2026 | 2.83 | 2.95 | 2.95 | 2.98 | 2.83 | 44.38M |
| August 24, 2026 | 2.91 | 2.86 | 2.86 | 2.93 | 2.83 | 26.2M |
| August 21, 2026 | 2.85 | 2.93 | 2.93 | 2.97 | 2.83 | 30.77M |
| August 20, 2026 | 2.86 | 2.87 | 2.87 | 2.89 | 2.84 | 28.09M |
| August 19, 2026 | 3.04 | 2.86 | 2.86 | 3.05 | 2.84 | 51.82M |
| August 18, 2026 | 3.05 | 3.03 | 3.03 | 3.09 | 3.02 | 33.35M |
| August 17, 2026 | 2.96 | 3.06 | 3.06 | 3.07 | 2.96 | 45.02M |
| August 14, 2026 | 3.02 | 2.98 | 2.98 | 3.06 | 2.95 | 35.55M |
| August 13, 2026 | 3.08 | 3.02 | 3.02 | 3.12 | 3.01 | 48.07M |
| August 12, 2026 | 3.05 | 3.08 | 3.08 | 3.1 | 3.04 | 33.97M |
| August 11, 2026 | 3.07 | 3.05 | 3.05 | 3.11 | 3.01 | 35.25M |
| August 10, 2026 | 3.08 | 3.09 | 3.09 | 3.09 | 3.02 | 29.89M |
| August 07, 2026 | 3.11 | 3.06 | 3.06 | 3.13 | 3.01 | 35.06M |
| August 06, 2026 | 3.16 | 3.11 | 3.11 | 3.21 | 3.06 | 50.73M |
| August 05, 2026 | 3.12 | 3.15 | 3.15 | 3.18 | 3.12 | 59.18M |
| August 04, 2026 | 3.11 | 3.15 | 3.15 | 3.15 | 3.08 | 72.14M |
| August 03, 2026 | 2.84 | 3.12 | 3.12 | 3.2 | 2.84 | 106.68M |
| July 31, 2026 | 2.79 | 2.83 | 2.83 | 2.87 | 2.79 | 48.79M |
| July 30, 2026 | 2.81 | 2.75 | 2.75 | 2.86 | 2.72 | 44.59M |
| July 29, 2026 | 2.85 | 2.84 | 2.84 | 2.86 | 2.77 | 40.48M |
| July 28, 2026 | 2.82 | 2.82 | 2.82 | 2.88 | 2.8 | 34.97M |
| July 27, 2026 | 2.76 | 2.85 | 2.85 | 2.85 | 2.73 | 32.12M |
| July 23, 2026 | 2.73 | 2.84 | 2.84 | 2.85 | 2.71 | 43.33M |
| July 22, 2026 | 2.75 | 2.72 | 2.72 | 2.81 | 2.71 | 30.41M |
| July 21, 2026 | 2.75 | 2.79 | 2.79 | 2.79 | 2.57 | 43.27M |
| July 20, 2026 | 2.86 | 2.76 | 2.76 | 2.92 | 2.71 | 40.63M |
| July 17, 2026 | 2.94 | 2.83 | 2.83 | 2.97 | 2.81 | 38.31M |
| July 16, 2026 | 2.95 | 2.94 | 2.94 | 3.02 | 2.92 | 30.61M |
| July 15, 2026 | 2.98 | 2.96 | 2.96 | 3.04 | 2.93 | 33.09M |
| July 14, 2026 | 2.91 | 2.94 | 2.94 | 2.95 | 2.87 | 33.39M |
| July 13, 2026 | 3.13 | 2.9 | 2.9 | 3.17 | 2.9 | 59.69M |
| July 10, 2026 | 3.09 | 3.18 | 3.18 | 3.27 | 3.09 | 54.11M |
| July 09, 2026 | 3.1 | 3.12 | 3.12 | 3.16 | 3.04 | 37.67M |
| July 08, 2026 | 3.23 | 3.09 | 3.09 | 3.25 | 3.08 | 35.66M |
| July 07, 2026 | 3.34 | 3.21 | 3.21 | 3.35 | 3.15 | 41.42M |
| July 06, 2026 | 3.42 | 3.35 | 3.35 | 3.51 | 3.3 | 53.19M |
AD
