UK markets open in 7 hours

Xinjiang Machinery Research Institute Co., Ltd. (300159.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
1.8500-0.0500 (-2.63%)
At close: 03:04PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20241.90001.93001.82001.85001.850035,163,000
29 Apr 20241.80001.90001.79001.90001.900045,319,763
26 Apr 20241.84001.88001.81001.84001.840033,537,814
25 Apr 20241.86001.89001.83001.84001.840038,241,418
24 Apr 20241.84001.95001.84001.90001.900041,302,914
23 Apr 20241.85001.88001.83001.84001.840039,933,584
22 Apr 20241.77002.05001.76001.89001.890067,459,100
19 Apr 20241.77001.84001.76001.82001.820035,031,065
18 Apr 20241.82001.90001.77001.80001.800040,613,800
17 Apr 20241.69001.83001.69001.82001.820038,471,500
16 Apr 20241.88001.88001.65001.66001.660049,936,400
15 Apr 20241.97001.98001.82001.87001.870040,954,900
12 Apr 20242.02002.07001.99002.00002.000026,158,074
11 Apr 20242.02002.05001.99002.02002.020021,854,800
10 Apr 20242.08002.09001.99002.03002.030027,517,700
09 Apr 20242.07002.12002.07002.08002.080019,781,750
08 Apr 20242.15002.15002.06002.08002.080027,400,353
03 Apr 20242.22002.22002.14002.15002.150032,352,208
02 Apr 20242.20002.27002.19002.22002.220043,804,104
01 Apr 20242.17002.23002.16002.21002.210037,986,208
29 Mar 20242.18002.22002.13002.18002.180022,660,700
28 Mar 20242.03002.22002.03002.19002.190066,220,471
27 Mar 20242.13002.15002.03002.03002.030029,501,600
26 Mar 20242.13002.16002.08002.13002.130034,545,400
25 Mar 20242.23002.24002.14002.15002.150039,966,800
22 Mar 20242.33002.34002.23002.25002.250062,162,351
21 Mar 20242.27002.40002.23002.35002.350085,202,200
20 Mar 20242.25002.33002.23002.28002.280048,587,704
19 Mar 20242.26002.29002.22002.24002.240038,544,738
18 Mar 20242.23002.30002.21002.26002.260055,098,188
15 Mar 20242.15002.24002.14002.22002.220042,079,400
14 Mar 20242.18002.22002.12002.16002.160040,073,700
13 Mar 20242.25002.27002.18002.20002.200055,462,638
12 Mar 20242.19002.29002.16002.26002.260070,069,751
11 Mar 20242.12002.27002.11002.20002.200065,086,600
08 Mar 20242.17002.21002.10002.13002.130063,047,900
07 Mar 20242.05002.38002.04002.18002.1800118,354,602
06 Mar 20242.02002.07002.01002.05002.050033,225,800
05 Mar 20242.01002.10001.99002.05002.050047,827,400
04 Mar 20242.06002.09002.01002.03002.030023,760,200
01 Mar 20242.03002.07001.99002.04002.040031,653,258
29 Feb 20241.91002.03001.89002.02002.020043,817,100
28 Feb 20242.10002.17001.94001.94001.940066,066,900
27 Feb 20242.04002.10002.03002.10002.100038,201,660
26 Feb 20242.04002.10002.02002.06002.060053,918,900
23 Feb 20241.96002.03001.94002.02002.020049,788,465
22 Feb 20241.87002.04001.87001.98001.980052,021,800
21 Feb 20241.79001.94001.79001.88001.880048,796,165
20 Feb 20241.76001.82001.73001.82001.820026,453,600
19 Feb 20241.73001.84001.73001.78001.780042,215,147
08 Feb 20241.52001.72001.51001.71001.710043,566,300
07 Feb 20241.65001.67001.51001.53001.530047,193,128
06 Feb 20241.61001.72001.51001.65001.650045,006,916
05 Feb 20241.85001.85001.61001.63001.630047,434,600
02 Feb 20241.94002.01001.79001.87001.870034,205,385
01 Feb 20241.96001.96001.89001.93001.930032,944,200
31 Jan 20242.07002.10001.95001.95001.950036,455,452
30 Jan 20242.13002.16002.07002.08002.080033,409,823
29 Jan 20242.31002.34002.21002.21002.210019,022,700
26 Jan 20242.30002.35002.29002.30002.300017,322,100
25 Jan 20242.24002.31002.24002.30002.300019,753,400
24 Jan 20242.20002.26002.14002.26002.260023,800,300
23 Jan 20242.16002.21002.13002.20002.200018,115,014
22 Jan 20242.30002.32002.16002.18002.180024,418,194
19 Jan 20242.34002.35002.30002.30002.300011,849,500
18 Jan 20242.36002.37002.28002.33002.330022,439,700
17 Jan 20242.46002.46002.37002.37002.370016,581,900
16 Jan 20242.47002.48002.40002.46002.460017,994,600
15 Jan 20242.51002.51002.45002.47002.470021,636,887
12 Jan 20242.49002.58002.48002.55002.550030,971,000
11 Jan 20242.45002.51002.44002.50002.500014,825,100
10 Jan 20242.44002.48002.39002.46002.460018,577,000
09 Jan 20242.47002.51002.44002.47002.470018,623,400
08 Jan 20242.50002.50002.45002.46002.460013,027,000
05 Jan 20242.55002.58002.48002.50002.500016,396,600
04 Jan 20242.58002.62002.55002.56002.560014,954,286
03 Jan 20242.61002.62002.57002.59002.590013,539,700
02 Jan 20242.62002.64002.59002.61002.610015,116,900
29 Dec 20232.55002.61002.54002.60002.600017,592,600
28 Dec 20232.49002.57002.46002.55002.550023,540,900
27 Dec 20232.50002.51002.45002.49002.490015,986,686
26 Dec 20232.59002.59002.48002.51002.510026,389,600
25 Dec 20232.61002.66002.58002.59002.590020,290,100
22 Dec 20232.61002.68002.60002.63002.630025,154,700
21 Dec 20232.64002.66002.57002.62002.620027,597,400
20 Dec 20232.60002.76002.59002.66002.660042,053,200
19 Dec 20232.58002.60002.56002.60002.600014,137,600
18 Dec 20232.62002.64002.56002.58002.580016,117,600
15 Dec 20232.64002.66002.61002.62002.620013,554,700
14 Dec 20232.68002.69002.62002.63002.630016,929,500
13 Dec 20232.68002.72002.66002.67002.670014,993,600
12 Dec 20232.67002.70002.66002.68002.680011,035,900
11 Dec 20232.63002.68002.61002.67002.670014,944,000
08 Dec 20232.68002.70002.63002.64002.640015,094,800
07 Dec 20232.71002.72002.67002.68002.680015,620,400
06 Dec 20232.70002.73002.68002.72002.720013,259,100
05 Dec 20232.77002.78002.70002.70002.700020,680,000
04 Dec 20232.74002.83002.74002.79002.790022,982,700
01 Dec 20232.72002.75002.71002.74002.740014,899,800
30 Nov 20232.75002.76002.70002.73002.730015,551,904
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...