Xiamen XGMA Machinery Company Limited (600815.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600815.SS Historical Return
If you invested ¥1000 in Xiamen XGMA Machinery Company Limited (600815.SS) 10 years ago, it would be worth ¥1,097.7 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,286.2, while ¥1000 invested 1 year ago would be worth ¥1,394.16. This corresponds to total returns of 9.77%, 28.62%, 39.42%, respectively, with annualized returns of 0.94%, 5.18%, 39.42%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600815.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 3.79 | 3.82 | 3.82 | 3.97 | 3.74 | 146.56M |
| September 29, 2026 | 3.88 | 3.77 | 3.77 | 3.98 | 3.77 | 183.03M |
| September 28, 2026 | 4.36 | 4.19 | 4.19 | 4.37 | 4.19 | 63.62M |
| September 24, 2026 | 4.15 | 4.65 | 4.65 | 4.65 | 4.13 | 296.32M |
| September 23, 2026 | 4.2 | 4.23 | 4.23 | 4.3 | 3.78 | 211.92M |
| September 22, 2026 | 3.79 | 4.19 | 4.19 | 4.19 | 3.77 | 105.22M |
| September 21, 2026 | 3.59 | 3.81 | 3.81 | 3.83 | 3.58 | 66.94M |
| September 18, 2026 | 3.64 | 3.63 | 3.63 | 3.68 | 3.57 | 58.91M |
| September 17, 2026 | 3.6 | 3.64 | 3.64 | 3.65 | 3.48 | 63.08M |
| September 16, 2026 | 3.52 | 3.62 | 3.62 | 3.7 | 3.51 | 77.74M |
| September 15, 2026 | 3.49 | 3.53 | 3.53 | 3.58 | 3.44 | 55.72M |
| September 11, 2026 | 3.57 | 3.5 | 3.5 | 3.61 | 3.33 | 89.64M |
| September 10, 2026 | 3.74 | 3.61 | 3.61 | 3.77 | 3.6 | 80.02M |
| September 09, 2026 | 4.15 | 3.77 | 3.77 | 4.16 | 3.76 | 154.16M |
| September 08, 2026 | 4.09 | 4.18 | 4.18 | 4.42 | 4 | 162.22M |
| September 07, 2026 | 4.06 | 4.02 | 4.02 | 4.07 | 3.84 | 83.31M |
| September 04, 2026 | 4.17 | 4.06 | 4.06 | 4.26 | 4.04 | 68.74M |
| September 03, 2026 | 4.26 | 4.15 | 4.15 | 4.31 | 3.95 | 93.76M |
| September 02, 2026 | 4.56 | 4.23 | 4.23 | 4.61 | 4.13 | 133.4M |
| September 01, 2026 | 4.51 | 4.57 | 4.57 | 4.67 | 4.47 | 94.73M |
| August 31, 2026 | 4.31 | 4.55 | 4.55 | 4.8 | 4.24 | 187.05M |
| August 28, 2026 | 4.04 | 4.46 | 4.46 | 4.46 | 4.01 | 179.37M |
| August 27, 2026 | 3.83 | 4.05 | 4.05 | 4.05 | 3.74 | 83.9M |
| August 26, 2026 | 3.89 | 3.83 | 3.83 | 3.98 | 3.82 | 61.56M |
| August 25, 2026 | 3.86 | 3.9 | 3.9 | 3.92 | 3.8 | 41.67M |
| August 24, 2026 | 3.93 | 3.86 | 3.86 | 3.93 | 3.77 | 62.43M |
| August 21, 2026 | 3.9 | 3.92 | 3.92 | 3.96 | 3.81 | 55.33M |
| August 20, 2026 | 3.93 | 3.91 | 3.91 | 4.05 | 3.83 | 62.52M |
| August 19, 2026 | 3.94 | 3.92 | 3.92 | 4.1 | 3.9 | 84.63M |
| August 18, 2026 | 4 | 3.98 | 3.98 | 4.22 | 3.97 | 70.11M |
| August 17, 2026 | 3.96 | 4.07 | 4.07 | 4.09 | 3.82 | 104.15M |
| August 14, 2026 | 3.63 | 3.98 | 3.98 | 3.98 | 3.58 | 113.81M |
| August 13, 2026 | 3.68 | 3.62 | 3.62 | 3.8 | 3.62 | 77.13M |
| August 12, 2026 | 3.59 | 3.68 | 3.68 | 3.71 | 3.55 | 75.29M |
| August 11, 2026 | 3.54 | 3.6 | 3.6 | 3.68 | 3.46 | 114.06M |
| August 10, 2026 | 3.27 | 3.61 | 3.61 | 3.61 | 3.25 | 137.08M |
| August 07, 2026 | 3.27 | 3.28 | 3.28 | 3.3 | 3.19 | 64.33M |
| August 06, 2026 | 3.36 | 3.28 | 3.28 | 3.38 | 3.18 | 81.22M |
| August 05, 2026 | 3.38 | 3.36 | 3.36 | 3.46 | 3.34 | 108.96M |
| August 04, 2026 | 3.36 | 3.49 | 3.49 | 3.52 | 3.26 | 194.11M |
| August 03, 2026 | 2.97 | 3.2 | 3.2 | 3.2 | 2.94 | 107.64M |
| July 31, 2026 | 2.98 | 2.91 | 2.91 | 2.99 | 2.9 | 70.89M |
| July 30, 2026 | 3.03 | 3 | 3 | 3.15 | 2.96 | 75.54M |
| July 29, 2026 | 3.03 | 3.05 | 3.05 | 3.1 | 2.93 | 86.01M |
| July 28, 2026 | 2.87 | 3.03 | 3.03 | 3.07 | 2.82 | 91.92M |
| July 27, 2026 | 2.71 | 2.87 | 2.87 | 2.88 | 2.67 | 70.29M |
| July 24, 2026 | 2.58 | 2.71 | 2.71 | 2.76 | 2.58 | 81.03M |
| July 23, 2026 | 2.41 | 2.64 | 2.64 | 2.65 | 2.4 | 69.92M |
| July 22, 2026 | 2.39 | 2.41 | 2.41 | 2.46 | 2.37 | 34.58M |
| July 21, 2026 | 2.42 | 2.42 | 2.42 | 2.46 | 2.23 | 53.12M |
| July 20, 2026 | 2.48 | 2.39 | 2.39 | 2.53 | 2.33 | 44.17M |
| July 17, 2026 | 2.54 | 2.46 | 2.46 | 2.57 | 2.45 | 44.67M |
| July 16, 2026 | 2.55 | 2.56 | 2.56 | 2.63 | 2.49 | 33.67M |
| July 15, 2026 | 2.47 | 2.57 | 2.57 | 2.61 | 2.46 | 59.86M |
| July 14, 2026 | 2.37 | 2.5 | 2.5 | 2.51 | 2.37 | 38.34M |
| July 13, 2026 | 2.63 | 2.43 | 2.43 | 2.64 | 2.41 | 56.12M |
| July 10, 2026 | 2.57 | 2.63 | 2.63 | 2.69 | 2.5 | 47.31M |
| July 09, 2026 | 2.55 | 2.55 | 2.55 | 2.59 | 2.46 | 39.77M |
| July 08, 2026 | 2.62 | 2.54 | 2.54 | 2.62 | 2.51 | 47.63M |
| July 07, 2026 | 2.72 | 2.61 | 2.61 | 2.89 | 2.61 | 75.07M |
AD
