Xiamen XGMA Machinery Company Limited - 600815.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.68	2.7	2.7	2.74	2.68	17.75M
September 25, 2025	2.74	2.69	2.69	2.75	2.68	21.99M
September 24, 2025	2.72	2.74	2.74	2.75	2.7	16.84M
September 23, 2025	2.76	2.73	2.73	2.79	2.67	34.88M
September 22, 2025	2.84	2.79	2.79	2.84	2.78	24.49M
September 19, 2025	2.92	2.84	2.84	2.93	2.81	35.93M
September 18, 2025	2.89	2.91	2.91	2.98	2.87	63.53M
September 17, 2025	2.89	2.89	2.89	2.91	2.86	36.95M
September 16, 2025	2.83	2.9	2.9	2.9	2.82	44.47M
September 15, 2025	2.8	2.84	2.84	2.84	2.78	36.03M
September 12, 2025	2.75	2.8	2.8	2.83	2.74	39.06M
September 11, 2025	2.74	2.75	2.75	2.76	2.71	17.91M
September 10, 2025	2.71	2.75	2.75	2.77	2.71	19.56M
September 09, 2025	2.74	2.72	2.72	2.74	2.71	14.18M
September 08, 2025	2.72	2.73	2.73	2.75	2.7	12.58M
September 05, 2025	2.71	2.72	2.72	2.73	2.68	15.46M
September 04, 2025	2.71	2.71	2.71	2.73	2.67	22.53M
September 03, 2025	2.77	2.71	2.71	2.82	2.7	23.94M
September 02, 2025	2.74	2.78	2.78	2.78	2.74	26.61M
September 01, 2025	2.74	2.75	2.75	2.76	2.71	18.84M
August 29, 2025	2.75	2.74	2.74	2.77	2.73	18.05M
August 28, 2025	2.77	2.77	2.77	2.79	2.68	34.46M
August 27, 2025	2.86	2.77	2.77	2.86	2.76	45.88M
August 26, 2025	2.84	2.86	2.86	2.88	2.81	37.28M
August 25, 2025	2.82	2.84	2.84	2.85	2.81	35.41M
August 22, 2025	2.84	2.82	2.82	2.84	2.79	35.13M
August 21, 2025	2.84	2.84	2.84	2.86	2.82	33.55M
August 20, 2025	2.82	2.85	2.85	2.85	2.81	30.24M
August 19, 2025	2.82	2.83	2.83	2.85	2.81	28.48M
August 18, 2025	2.82	2.83	2.83	2.85	2.81	31.88M
August 15, 2025	2.79	2.82	2.82	2.83	2.79	26.85M
August 14, 2025	2.88	2.8	2.8	2.89	2.8	35.87M
August 13, 2025	2.91	2.88	2.88	2.93	2.86	34.99M
August 12, 2025	2.89	2.92	2.92	2.95	2.85	46.2M
August 11, 2025	2.88	2.89	2.89	2.9	2.87	28.73M
August 08, 2025	2.8	2.89	2.89	2.9	2.8	52.41M
August 07, 2025	2.84	2.81	2.81	2.84	2.79	26.56M
August 06, 2025	2.85	2.83	2.83	2.85	2.82	25.23M
August 05, 2025	2.84	2.84	2.84	2.86	2.83	24.39M
August 04, 2025	2.8	2.84	2.84	2.85	2.79	23.69M
August 01, 2025	2.81	2.82	2.82	2.84	2.81	23.52M
July 31, 2025	2.86	2.82	2.82	2.88	2.81	40.6M
July 30, 2025	2.9	2.87	2.87	2.93	2.86	46.96M
July 29, 2025	2.94	2.91	2.91	2.95	2.87	61.21M
July 28, 2025	2.98	2.95	2.95	3.01	2.89	78.61M
July 25, 2025	3.09	2.94	2.94	3.16	2.94	131.65M
July 24, 2025	3.1	3.13	3.13	3.28	3.06	171.71M
July 23, 2025	3.6	3.21	3.21	3.61	3.17	295.31M
July 22, 2025	3.34	3.34	3.34	3.34	3.34	31.22M
July 21, 2025	2.9	3.04	3.04	3.04	2.87	109.14M
July 18, 2025	2.77	2.76	2.76	2.79	2.74	11.33M
July 17, 2025	2.78	2.77	2.77	2.8	2.76	12.43M
July 16, 2025	2.76	2.79	2.79	2.8	2.75	14.14M
July 15, 2025	2.8	2.77	2.77	2.84	2.74	20.27M
July 14, 2025	2.8	2.79	2.79	2.82	2.78	10.43M
July 11, 2025	2.8	2.8	2.8	2.81	2.76	17.61M
July 10, 2025	2.78	2.8	2.8	2.8	2.77	12.42M
July 09, 2025	2.81	2.79	2.79	2.82	2.78	13.67M
July 08, 2025	2.75	2.82	2.82	2.83	2.75	26.58M
July 07, 2025	2.71	2.75	2.75	2.75	2.69	12.9M

Xiamen XGMA Machinery Company Limited (600815.SS) SHH