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 ¥856.29 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,121.57, while ¥1000 invested 1 year ago would be worth ¥1,091.6. This corresponds to total returns of -14.37%, 12.16%, 9.16%, respectively, with annualized returns of -1.54%, 2.32%, 9.16%.
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 |
|---|---|---|---|---|---|---|
| June 22, 2026 | 2.83 | 2.78 | 2.78 | 2.84 | 2.72 | 55.84M |
| June 18, 2026 | 2.88 | 2.81 | 2.81 | 2.88 | 2.77 | 47.39M |
| June 17, 2026 | 3.05 | 2.89 | 2.89 | 3.05 | 2.87 | 54.67M |
| June 16, 2026 | 3.07 | 3.03 | 3.03 | 3.08 | 2.99 | 52.17M |
| June 15, 2026 | 3.09 | 3.06 | 3.06 | 3.24 | 3.02 | 58.98M |
| June 12, 2026 | 3.01 | 3.03 | 3.03 | 3.12 | 2.94 | 58.73M |
| June 11, 2026 | 3.01 | 2.96 | 2.96 | 3.05 | 2.92 | 38.21M |
| June 10, 2026 | 3.16 | 3.04 | 3.04 | 3.16 | 2.98 | 44.76M |
| June 09, 2026 | 3.18 | 3.15 | 3.15 | 3.2 | 3.11 | 41.14M |
| June 08, 2026 | 3.23 | 3.16 | 3.16 | 3.31 | 3.12 | 41.58M |
| June 05, 2026 | 3.32 | 3.28 | 3.28 | 3.35 | 3.23 | 35.03M |
| June 04, 2026 | 3.31 | 3.31 | 3.31 | 3.4 | 3.28 | 31.51M |
| June 03, 2026 | 3.35 | 3.36 | 3.36 | 3.38 | 3.29 | 35.13M |
| June 02, 2026 | 3.41 | 3.33 | 3.33 | 3.43 | 3.24 | 38.36M |
| June 01, 2026 | 3.28 | 3.4 | 3.4 | 3.44 | 3.28 | 42.55M |
| May 29, 2026 | 3.45 | 3.33 | 3.33 | 3.47 | 3.3 | 45.63M |
| May 28, 2026 | 3.38 | 3.45 | 3.45 | 3.48 | 3.38 | 44M |
| May 27, 2026 | 3.5 | 3.4 | 3.4 | 3.54 | 3.37 | 50.61M |
| May 26, 2026 | 3.74 | 3.5 | 3.5 | 3.77 | 3.44 | 80.75M |
| May 25, 2026 | 3.96 | 3.74 | 3.74 | 4.07 | 3.69 | 77.9M |
| May 22, 2026 | 3.86 | 3.89 | 3.89 | 3.93 | 3.82 | 41.24M |
| May 21, 2026 | 4.13 | 3.85 | 3.85 | 4.14 | 3.83 | 63.05M |
| May 20, 2026 | 4.16 | 4.05 | 4.05 | 4.18 | 4.02 | 46.95M |
| May 19, 2026 | 4.12 | 4.2 | 4.2 | 4.21 | 4.08 | 56.35M |
| May 18, 2026 | 4.25 | 4.19 | 4.19 | 4.26 | 4.14 | 58.16M |
| May 15, 2026 | 4.36 | 4.3 | 4.3 | 4.38 | 4.17 | 76.69M |
| May 14, 2026 | 4.48 | 4.35 | 4.35 | 4.51 | 4.33 | 73.56M |
| May 13, 2026 | 4.55 | 4.48 | 4.48 | 4.73 | 4.4 | 100.89M |
| May 12, 2026 | 4.77 | 4.58 | 4.58 | 4.82 | 4.53 | 110.87M |
| May 11, 2026 | 4.83 | 4.82 | 4.82 | 5.11 | 4.78 | 129.24M |
| May 08, 2026 | 4.7 | 4.93 | 4.93 | 4.93 | 4.7 | 147.28M |
| May 07, 2026 | 4.49 | 4.93 | 4.93 | 4.93 | 4.45 | 108.22M |
| May 06, 2026 | 4.41 | 4.48 | 4.48 | 4.53 | 4.36 | 79.23M |
| April 30, 2026 | 4.48 | 4.41 | 4.41 | 4.49 | 4.3 | 81.06M |
| April 29, 2026 | 4.36 | 4.43 | 4.43 | 4.49 | 4.25 | 121.2M |
| April 28, 2026 | 4.33 | 4.37 | 4.37 | 4.43 | 4.2 | 206.5M |
| April 27, 2026 | 3.89 | 4.27 | 4.27 | 4.27 | 3.86 | 183.48M |
| April 24, 2026 | 3.93 | 3.88 | 3.88 | 3.95 | 3.7 | 232.85M |
| April 23, 2026 | 4.59 | 4.07 | 4.07 | 4.72 | 4.07 | 333.11M |
| April 22, 2026 | 4.2 | 4.52 | 4.52 | 4.52 | 4.17 | 265.55M |
| April 21, 2026 | 4 | 4.11 | 4.11 | 4.16 | 3.97 | 100.84M |
| April 20, 2026 | 4.04 | 4.04 | 4.04 | 4.08 | 3.98 | 67.97M |
| April 17, 2026 | 4.1 | 4.06 | 4.06 | 4.13 | 4 | 67.85M |
| April 16, 2026 | 4.12 | 4.11 | 4.11 | 4.15 | 4.03 | 74.72M |
| April 15, 2026 | 4.15 | 4.1 | 4.1 | 4.21 | 4.02 | 107.35M |
| April 14, 2026 | 4.08 | 4.17 | 4.17 | 4.32 | 4.02 | 185.21M |
| April 13, 2026 | 3.78 | 4.08 | 4.08 | 4.08 | 3.6 | 130.68M |
| April 10, 2026 | 3.78 | 3.71 | 3.71 | 3.82 | 3.68 | 82.94M |
| April 09, 2026 | 3.86 | 3.73 | 3.73 | 3.9 | 3.7 | 93.38M |
| April 08, 2026 | 3.56 | 3.86 | 3.86 | 3.86 | 3.55 | 54.93M |
| April 07, 2026 | 3.47 | 3.51 | 3.51 | 3.59 | 3.42 | 57.73M |
| April 03, 2026 | 3.68 | 3.5 | 3.5 | 3.69 | 3.42 | 91.7M |
| April 02, 2026 | 3.73 | 3.69 | 3.69 | 3.83 | 3.63 | 105.55M |
| April 01, 2026 | 4.07 | 3.79 | 3.79 | 4.19 | 3.72 | 165.2M |
| March 31, 2026 | 4.13 | 4 | 4 | 4.31 | 3.99 | 172.81M |
| March 30, 2026 | 4.1 | 4.26 | 4.26 | 4.29 | 3.83 | 202.42M |
| March 27, 2026 | 4.03 | 4.25 | 4.25 | 4.32 | 3.8 | 229.91M |
| March 26, 2026 | 4.58 | 4.2 | 4.2 | 4.72 | 4.14 | 316.63M |
| March 25, 2026 | 3.9 | 4.29 | 4.29 | 4.29 | 3.81 | 184.51M |
| March 24, 2026 | 3.85 | 3.9 | 3.9 | 3.95 | 3.65 | 162.38M |
AD
