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 ¥161.98 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥545.26, while ¥1000 invested 1 year ago would be worth ¥792.05. This corresponds to total returns of -83.8%, -45.47%, -20.8%, respectively, with annualized returns of -16.64%, -11.42%, -20.8%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 2.63 | 2.59 | 2.59 | 2.64 | 2.57 | 39.55M |
| November 10, 2026 | 2.57 | 2.65 | 2.65 | 2.71 | 2.57 | 56.63M |
| November 09, 2026 | 2.5 | 2.54 | 2.54 | 2.65 | 2.49 | 49.02M |
| November 06, 2026 | 2.44 | 2.46 | 2.46 | 2.5 | 2.41 | 38.14M |
| November 05, 2026 | 2.44 | 2.49 | 2.49 | 2.51 | 2.43 | 38.02M |
| November 04, 2026 | 2.4 | 2.45 | 2.45 | 2.47 | 2.37 | 40.96M |
| November 03, 2026 | 2.44 | 2.41 | 2.41 | 2.48 | 2.39 | 31.29M |
| November 02, 2026 | 2.43 | 2.44 | 2.44 | 2.46 | 2.34 | 42.02M |
| October 30, 2026 | 2.49 | 2.48 | 2.48 | 2.61 | 2.46 | 48.21M |
| October 29, 2026 | 2.47 | 2.47 | 2.47 | 2.58 | 2.46 | 35.52M |
| October 28, 2026 | 2.49 | 2.48 | 2.48 | 2.51 | 2.45 | 24.24M |
| October 27, 2026 | 2.59 | 2.47 | 2.47 | 2.62 | 2.47 | 26.83M |
| October 26, 2026 | 2.58 | 2.57 | 2.57 | 2.61 | 2.55 | 26.56M |
| October 23, 2026 | 2.54 | 2.58 | 2.58 | 2.6 | 2.42 | 37.67M |
| October 22, 2026 | 2.63 | 2.55 | 2.55 | 2.65 | 2.55 | 23.14M |
| October 21, 2026 | 2.64 | 2.63 | 2.63 | 2.67 | 2.62 | 19.85M |
| October 20, 2026 | 2.64 | 2.63 | 2.63 | 2.65 | 2.61 | 17.95M |
| October 19, 2026 | 2.66 | 2.64 | 2.64 | 2.68 | 2.59 | 27.41M |
| October 16, 2026 | 2.63 | 2.68 | 2.68 | 2.72 | 2.62 | 33.9M |
| October 15, 2026 | 2.68 | 2.6 | 2.6 | 2.69 | 2.6 | 29.28M |
| October 14, 2026 | 2.79 | 2.71 | 2.71 | 2.81 | 2.71 | 21.64M |
| October 13, 2026 | 2.74 | 2.8 | 2.8 | 2.83 | 2.71 | 31.32M |
| October 12, 2026 | 2.76 | 2.76 | 2.76 | 2.88 | 2.75 | 31.19M |
| October 09, 2026 | 2.74 | 2.76 | 2.76 | 2.78 | 2.66 | 28.77M |
| October 08, 2026 | 2.73 | 2.74 | 2.74 | 2.81 | 2.72 | 24.5M |
| 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 |
AD
