Shenzhen - Delayed Quote CNY

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

2.2200
+0.0100
+(0.45%)
At close: May 23 at 3:04:34 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 23, 20252.24002.25002.20002.22002.220048,843,800
May 22, 20252.17002.28002.16002.21002.210060,532,000
May 21, 20252.20002.21002.13002.18002.180058,433,100
May 20, 20252.20002.32002.17002.21002.210080,945,075
May 19, 20252.13002.24002.10002.20002.200069,378,375
May 16, 20252.06002.14002.05002.09002.090049,985,635
May 15, 20252.01002.17002.00002.08002.080077,383,100
May 14, 20251.98002.03001.98002.01002.010042,373,100
May 13, 20252.06002.07001.97001.98001.980063,477,035
May 12, 20252.00002.08002.00002.04002.040068,054,135
May 9, 20252.04002.05001.97001.98001.980063,223,000
May 8, 20251.95002.09001.93002.04002.040096,584,775
May 7, 20251.84002.08001.84001.97001.9700132,316,507
May 6, 20251.78001.85001.78001.83001.830053,502,196
Apr 30, 20251.76001.80001.74001.78001.780036,005,701
Apr 29, 20251.75001.78001.74001.76001.760035,778,609
Apr 28, 20251.80001.84001.78001.78001.780042,396,600
Apr 25, 20251.79001.81001.78001.78001.780032,978,300
Apr 24, 20251.84001.84001.78001.79001.790052,277,500
Apr 23, 20251.80001.88001.79001.85001.850067,828,570
Apr 22, 20251.79001.82001.77001.80001.800040,522,300
Apr 21, 20251.77001.82001.76001.80001.800042,108,031
Apr 18, 20251.78001.80001.74001.77001.770039,818,800
Apr 17, 20251.74001.79001.71001.76001.760043,000,404
Apr 16, 20251.81001.85001.73001.76001.760064,701,883
Apr 15, 20251.82001.83001.78001.80001.800046,039,720
Apr 14, 20251.74001.80001.74001.80001.800062,195,315
Apr 11, 20251.72001.76001.71001.73001.730056,320,000
Apr 10, 20251.73001.78001.69001.74001.740081,744,559
Apr 9, 20251.57001.74001.56001.70001.700093,829,679
Apr 8, 20251.58001.63001.57001.60001.600072,834,444
Apr 7, 20251.65001.71001.47001.53001.530099,022,915
Apr 3, 20251.74001.79001.74001.77001.770040,861,504
Apr 2, 20251.83001.84001.74001.76001.760081,957,100
Apr 1, 20251.86001.89001.83001.84001.840053,650,582
Mar 31, 20251.86001.91001.84001.87001.870060,248,834
Mar 28, 20251.87001.90001.83001.84001.840072,522,564
Mar 27, 20251.82001.97001.81001.89001.8900110,521,129
Mar 26, 20251.76001.82001.75001.82001.820083,134,879
Mar 25, 20251.70001.85001.69001.79001.7900127,890,432
Mar 24, 20251.74001.78001.66001.71001.7100132,295,599
Mar 21, 20251.70001.84001.65001.76001.7600225,015,188
Mar 20, 20251.86001.91001.86001.86001.8600104,405,083
Mar 19, 20252.33002.33002.33002.33002.3300-
Mar 18, 20252.45002.45002.11002.33002.3300225,123,846
Mar 17, 20252.70002.75002.63002.64002.6400111,971,700
Mar 14, 20252.71002.78002.64002.74002.740088,959,680
Mar 13, 20252.84002.84002.68002.73002.730089,429,400
Mar 12, 20252.76002.84002.74002.83002.8300112,966,700
Mar 11, 20252.70002.78002.68002.76002.760082,600,100
Mar 10, 20252.77002.88002.74002.79002.7900105,755,900
Mar 7, 20252.71003.00002.67002.82002.8200209,275,780
Mar 6, 20252.72002.77002.67002.72002.7200124,006,800
Mar 5, 20252.65002.69002.58002.67002.6700110,320,584
Mar 4, 20252.56002.80002.55002.70002.7000144,367,300
Mar 3, 20252.70002.74002.57002.61002.6100155,981,533
Feb 28, 20252.92002.99002.71002.73002.7300219,320,744
Feb 27, 20252.93003.19002.87003.07003.0700246,300,004
Feb 26, 20252.95003.12002.91002.94002.9400241,314,493
Feb 25, 20252.94003.30002.90003.02003.0200431,952,743
Feb 24, 20252.57002.89002.57002.89002.8900268,621,690
Feb 21, 20252.42002.44002.33002.41002.410088,551,900
Feb 20, 20252.40002.46002.37002.43002.430084,584,920
Feb 19, 20252.37002.45002.36002.42002.420087,538,600
Feb 18, 20252.50002.53002.36002.37002.3700104,839,500
Feb 17, 20252.37002.57002.35002.49002.4900164,277,307
Feb 14, 20252.40002.41002.30002.36002.3600125,312,607
Feb 13, 20252.41002.62002.38002.45002.4500192,174,568
Feb 12, 20252.35002.49002.35002.39002.3900108,284,200
Feb 11, 20252.44002.45002.35002.37002.370092,035,400
Feb 10, 20252.37002.45002.33002.44002.4400187,042,500
Feb 7, 20252.12002.53002.11002.44002.4400280,157,644
Feb 6, 20252.11002.12002.00002.11002.110099,213,783
Feb 5, 20251.93002.09001.91002.07002.0700118,996,900
Jan 27, 20251.94001.99001.90001.91001.910066,216,100
Jan 24, 20251.99001.99001.91001.94001.9400100,081,400
Jan 23, 20252.03002.13001.99001.99001.9900119,497,800
Jan 22, 20252.08002.10001.98002.00002.0000146,789,100
Jan 21, 20252.08002.26002.08002.16002.1600265,002,656
Jan 20, 20252.62002.64002.55002.60002.600041,704,300
Jan 17, 20252.66002.68002.58002.60002.600043,358,500
Jan 16, 20252.68002.70002.63002.66002.660070,498,600
Jan 15, 20252.62002.66002.56002.61002.610056,018,700
Jan 14, 20252.50002.62002.48002.62002.620072,165,700
Jan 13, 20252.38002.48002.33002.47002.470046,267,800
Jan 10, 20252.56002.62002.46002.46002.460055,332,600
Jan 9, 20252.54002.62002.51002.58002.580061,562,100
Jan 8, 20252.53002.57002.43002.54002.540072,864,500
Jan 7, 20252.40002.55002.40002.55002.550076,769,700
Jan 6, 20252.40002.44002.31002.40002.400069,715,400
Jan 3, 20252.57002.64002.43002.44002.4400124,670,200
Jan 2, 20252.70002.80002.66002.70002.700064,157,202
Dec 31, 20242.86002.90002.74002.76002.760077,864,900
Dec 30, 20243.00003.02002.86002.89002.8900105,476,700
Dec 27, 20242.86003.24002.86003.02003.0200185,238,819
Dec 26, 20242.78002.85002.76002.78002.780078,506,032
Dec 25, 20242.95002.97002.74002.79002.7900114,071,027
Dec 24, 20243.10003.14002.90002.98002.9800130,527,010
Dec 23, 20243.55003.55003.11003.12003.1200180,739,781
Dec 20, 20243.52003.72003.51003.65003.650065,054,517
Dec 19, 20243.49003.56003.47003.54003.540046,922,802
Dec 18, 20243.58003.62003.51003.55003.550057,312,500
Dec 17, 20243.85003.85003.56003.58003.580090,980,100
Dec 16, 20243.82003.95003.81003.86003.860067,192,000
Dec 13, 20243.96004.01003.84003.84003.840098,979,217
Dec 12, 20244.00004.12003.93004.00004.0000120,084,100
Dec 11, 20244.00004.07003.99004.03004.0300108,949,300
Dec 10, 20243.99004.23003.91004.10004.1000211,293,998
Dec 9, 20243.93004.02003.81003.85003.850090,471,400
Dec 6, 20243.90004.05003.83003.97003.9700121,825,700
Dec 5, 20244.03004.09003.91003.96003.9600115,019,500
Dec 4, 20243.84004.00003.76004.00004.0000168,926,583
Dec 3, 20243.74003.91003.68003.85003.8500122,943,500
Dec 2, 20243.64003.80003.64003.78003.7800103,840,100
Nov 29, 20243.60003.70003.52003.63003.630080,275,600
Nov 28, 20243.68003.78003.62003.66003.660085,428,483
Nov 27, 20243.55003.67003.39003.66003.660082,248,000
Nov 26, 20243.53003.74003.50003.59003.590080,981,800
Nov 25, 20243.48003.57003.45003.55003.550079,800,685
Nov 22, 20243.84003.93003.58003.59003.5900127,649,394
Nov 21, 20243.65003.93003.62003.83003.8300158,857,894
Nov 20, 20243.45003.79003.41003.73003.7300164,615,153
Nov 19, 20243.41003.46003.26003.46003.460097,785,870
Nov 18, 20243.52003.56003.31003.37003.370095,547,252
Nov 15, 20243.68003.72003.49003.51003.5100108,274,573
Nov 14, 20243.90003.91003.70003.72003.720076,710,191
Nov 13, 20243.83003.95003.75003.88003.880095,544,300
Nov 12, 20244.09004.11003.85003.91003.9100144,686,582
Nov 11, 20244.05004.13004.01004.09004.0900122,895,209
Nov 8, 20244.26004.38004.10004.10004.1000184,688,749
Nov 7, 20244.04004.53003.91004.28004.2800256,545,991
Nov 6, 20244.43004.65004.21004.25004.2500256,895,055
Nov 5, 20244.16004.40004.08004.23004.2300258,697,786
Nov 4, 20243.88004.38003.80004.22004.2200269,243,966
Nov 1, 20244.05004.60003.91004.01004.0100392,969,675
Oct 31, 20243.54004.15003.43003.87003.8700360,830,803
Oct 30, 20243.13003.75003.09003.60003.6000321,081,921
Oct 29, 20243.30003.47003.17003.17003.1700145,676,600
Oct 28, 20243.14003.35003.11003.30003.3000165,957,542
Oct 25, 20243.20003.27003.14003.16003.1600135,786,741
Oct 24, 20243.32003.37003.17003.23003.2300144,238,100
Oct 23, 20243.15003.56003.14003.34003.3400240,853,737
Oct 22, 20243.35003.43003.17003.21003.2100193,257,892
Oct 21, 20243.07003.38003.05003.30003.3000240,737,754
Oct 18, 20242.96003.12002.90003.07003.0700167,898,590
Oct 17, 20243.16003.19003.02003.03003.0300154,070,427
Oct 16, 20243.00003.25002.96003.12003.1200182,065,481
Oct 15, 20242.90003.20002.85003.09003.0900213,070,837
Oct 14, 20242.80003.20002.80003.00003.0000177,670,146
Oct 11, 20242.93002.93002.67002.74002.7400124,518,991
Oct 10, 20243.04003.16002.91002.98002.9800138,009,353
Oct 9, 20243.39003.39002.94002.95002.9500215,270,963
Oct 8, 20243.56003.56003.18003.55003.5500267,763,975
Sep 30, 20242.68003.02002.58002.97002.9700213,421,885
Sep 27, 20242.43002.60002.40002.54002.5400144,924,421
Sep 26, 20242.35002.42002.33002.41002.410099,838,821
Sep 25, 20242.32002.47002.29002.38002.3800116,626,756
Sep 24, 20242.22002.30002.22002.30002.300082,302,200
Sep 23, 20242.22002.27002.20002.22002.220044,747,000
Sep 20, 20242.25002.25002.20002.21002.210060,543,600
Sep 19, 20242.16002.33002.14002.25002.250089,679,500
Sep 18, 20242.16002.18002.13002.15002.150029,473,400
Sep 13, 20242.21002.23002.13002.14002.140047,220,300
Sep 12, 20242.22002.26002.20002.21002.210041,542,098
Sep 11, 20242.27002.30002.20002.22002.220053,632,098
Sep 10, 20242.18002.33002.18002.27002.270096,089,333
Sep 9, 20242.22002.25002.13002.19002.190044,874,498
Sep 6, 20242.22002.28002.22002.23002.230059,011,535
Sep 5, 20242.23002.26002.20002.22002.220048,110,800
Sep 4, 20242.22002.31002.21002.25002.250061,664,064
Sep 3, 20242.20002.28002.18002.23002.230053,971,131
Sep 2, 20242.29002.29002.19002.20002.200063,981,631
Aug 30, 20242.18002.35002.16002.27002.2700102,474,274
Aug 29, 20242.13002.19002.07002.17002.170087,556,812
Aug 28, 20242.30002.39002.21002.22002.220090,265,200
Aug 27, 20242.41002.47002.30002.33002.3300142,644,129
Aug 26, 20242.24002.64002.22002.50002.5000209,814,961
Aug 23, 20242.18002.28002.18002.21002.210072,701,263
Aug 22, 20242.16002.23002.14002.15002.150061,764,798
Aug 21, 20242.23002.24002.15002.16002.160060,126,460
Aug 20, 20242.25002.28002.20002.25002.250051,367,500
Aug 19, 20242.25002.28002.23002.24002.240057,885,200
Aug 16, 20242.38002.39002.25002.28002.280097,527,998
Aug 15, 20242.23002.43002.20002.37002.3700139,122,581
Aug 14, 20242.28002.29002.23002.23002.230072,287,800
Aug 13, 20242.25002.34002.20002.29002.290093,307,300
Aug 12, 20242.34002.40002.25002.27002.270092,344,391
Aug 9, 20242.47002.52002.34002.35002.3500174,894,450
Aug 8, 20242.67002.93002.56002.58002.5800226,832,963
Aug 7, 20242.62002.86002.56002.73002.7300205,293,045
Aug 6, 20242.63002.74002.53002.69002.6900225,687,204
Aug 5, 20242.45002.93002.45002.80002.8000331,681,282
Aug 2, 20242.60002.65002.43002.44002.4400202,296,200
Aug 1, 20242.56002.78002.51002.70002.7000259,811,114
Jul 31, 20242.49002.72002.40002.57002.5700274,490,058
Jul 30, 20242.57002.94002.43002.62002.6200334,854,566
Jul 29, 20242.22002.59002.18002.59002.5900309,021,978
Jul 26, 20241.83002.16001.82002.16002.1600153,666,700
Jul 25, 20241.78001.82001.76001.80001.800024,070,700
Jul 24, 20241.81001.84001.76001.79001.790032,561,798
Jul 23, 20241.86001.89001.82001.82001.820024,603,500
Jul 22, 20241.82001.89001.82001.86001.860032,763,500
Jul 19, 20241.82001.85001.80001.81001.810024,573,500
Jul 18, 20241.85001.85001.79001.82001.820030,145,800
Jul 17, 20241.90001.91001.84001.85001.850029,097,300
Jul 16, 20241.90001.92001.88001.90001.900019,741,000
Jul 15, 20241.94001.97001.90001.91001.910022,870,500
Jul 12, 20241.95002.01001.95001.96001.960029,395,900
Jul 11, 20241.91001.99001.91001.97001.970046,011,859
Jul 10, 20241.92001.92001.87001.88001.880027,968,000
Jul 9, 20241.92001.94001.84001.92001.920037,075,500
Jul 8, 20241.96001.99001.90001.90001.900041,296,100
Jul 5, 20241.93002.01001.91002.00002.000042,602,000
Jul 4, 20242.03002.05001.93001.94001.940043,544,500
Jul 3, 20242.03002.08002.01002.04002.040035,172,700
Jul 2, 20241.99002.08001.98002.04002.040051,006,600
Jul 1, 20242.01002.03001.96002.00002.000041,788,600
Jun 28, 20241.98002.09001.98002.03002.030051,584,800
Jun 27, 20242.05002.07001.99002.00002.000044,736,000
Jun 26, 20242.04002.08001.96002.07002.070060,345,600
Jun 25, 20242.06002.10002.03002.04002.040041,199,200
Jun 24, 20242.18002.19002.07002.08002.080054,187,059
Jun 21, 20242.17002.26002.16002.20002.200050,548,200
Jun 20, 20242.27002.30002.17002.17002.170072,820,300
Jun 19, 20242.33002.37002.29002.29002.290090,613,300
Jun 18, 20242.18002.40002.17002.32002.3200112,053,150
Jun 17, 20242.19002.33002.19002.21002.210077,975,200
Jun 14, 20242.19002.20002.15002.19002.190051,704,600
Jun 13, 20242.25002.28002.20002.21002.210086,349,149
Jun 12, 20242.23002.42002.17002.30002.3000140,191,000
Jun 11, 20242.10002.10002.03002.09002.090056,439,900
Jun 7, 20242.09002.20002.09002.12002.120082,211,600
Jun 6, 20242.22002.25002.04002.05002.0500126,665,000
Jun 5, 20242.27002.34002.22002.27002.2700107,591,600
Jun 4, 20242.33002.34002.21002.24002.2400116,310,000
Jun 3, 20242.47002.54002.35002.38002.3800107,825,500
May 31, 20242.50002.61002.39002.51002.5100127,964,875
May 30, 20242.66002.69002.52002.53002.5300118,459,000
May 29, 20242.60002.84002.60002.70002.7000117,929,971
May 28, 20242.70002.79002.63002.65002.6500108,966,723
May 27, 20242.83002.98002.62002.70002.7000159,048,354
May 24, 20243.01003.18002.88002.89002.8900186,623,800
May 23, 20242.96003.39002.82003.14003.1400276,274,498