Xiamen XGMA Machinery Company Limited (600815.SS) SHH

Currency In CNY

600815.SS Historical Return

If you invested ¥1000 in Xiamen XGMA Machinery Company Limited (600815.SS) 10 years ago, it would be worth ¥881.82 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,173.39, while ¥1000 invested 1 year ago would be worth ¥1,024.65. This corresponds to total returns of -11.82%, 17.34%, 2.46%, respectively, with annualized returns of -1.25%, 3.25%, 2.46%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600815.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 06, 2026	2.83	2.7	2.7	2.87	2.68	60.08M
July 03, 2026	2.87	2.82	2.82	2.89	2.75	111.67M
July 02, 2026	2.62	2.89	2.89	2.89	2.62	40.81M
July 01, 2026	2.56	2.63	2.63	2.68	2.55	45.69M
June 30, 2026	2.54	2.57	2.57	2.58	2.48	36.75M
June 29, 2026	2.57	2.55	2.55	2.57	2.45	49.69M
June 26, 2026	2.6	2.57	2.57	2.68	2.56	50.31M
June 25, 2026	2.66	2.62	2.62	2.77	2.6	51.78M
June 24, 2026	2.81	2.64	2.64	2.82	2.62	56.59M
June 23, 2026	2.77	2.81	2.81	2.89	2.76	50.47M
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