Xinjiang Machinery Research In Recent Share Price (SHE:300159)

SHE:300159 - Xinjiang Machinery Research Institute Co Ltd Xinjiang Machinery Research In
Sector: Industrials, Industry: Construction Machinery & Heavy Trucks

Add Alert

Yahoo Finance (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
1 Dec 2023	CNY	2.72	2.75	2.71	2.74	2.74	+0.01 (+0.37%)	14,899,800
30 Nov 2023	CNY	2.75	2.76	2.7	2.73	2.73	-0.02 (-0.73%)	15,551,904
29 Nov 2023	CNY	2.78	2.78	2.73	2.75	2.75	-0.03 (-1.08%)	19,451,500
28 Nov 2023	CNY	2.78	2.79	2.75	2.78	2.78	+0.01 (+0.36%)	11,487,000
27 Nov 2023	CNY	2.74	2.79	2.74	2.77	2.77	0.0 (0.0%)	19,425,500
24 Nov 2023	CNY	2.82	2.83	2.76	2.77	2.77	-0.05 (-1.77%)	25,673,202
23 Nov 2023	CNY	2.8	2.83	2.8	2.82	2.82	+0.03 (+1.08%)	17,956,900
22 Nov 2023	CNY	2.84	2.85	2.79	2.79	2.79	-0.06 (-2.11%)	26,280,500
21 Nov 2023	CNY	2.88	2.89	2.83	2.85	2.85	-0.03 (-1.04%)	27,593,400
20 Nov 2023	CNY	2.82	2.88	2.81	2.88	2.88	+0.06 (+2.13%)	34,973,700
17 Nov 2023	CNY	2.82	2.84	2.8	2.82	2.82	0.0 (0.0%)	17,854,500
16 Nov 2023	CNY	2.84	2.88	2.82	2.82	2.82	-0.02 (-0.70%)	22,429,500
15 Nov 2023	CNY	2.82	2.86	2.82	2.84	2.84	-0.02 (-0.70%)	25,414,700
14 Nov 2023	CNY	2.86	2.87	2.81	2.86	2.86	-0.01 (-0.35%)	37,158,582
13 Nov 2023	CNY	2.75	2.88	2.75	2.87	2.87	+0.12 (+4.36%)	50,434,500
10 Nov 2023	CNY	2.77	2.77	2.74	2.75	2.75	-0.03 (-1.08%)	17,740,900
9 Nov 2023	CNY	2.83	2.84	2.77	2.78	2.78	-0.06 (-2.11%)	24,896,345
8 Nov 2023	CNY	2.84	2.86	2.81	2.84	2.84	-0.01 (-0.35%)	28,566,800
7 Nov 2023	CNY	2.85	2.86	2.82	2.85	2.85	-0.01 (-0.35%)	26,779,551
6 Nov 2023	CNY	2.84	2.86	2.81	2.86	2.86	+0.04 (+1.42%)	34,071,100
3 Nov 2023	CNY	2.79	2.83	2.78	2.82	2.82	+0.01 (+0.36%)	33,098,500
2 Nov 2023	CNY	2.84	2.91	2.8	2.81	2.81	-0.06 (-2.09%)	50,393,500
1 Nov 2023	CNY	2.94	3.06	2.86	2.87	2.87	+0.09 (+3.24%)	79,542,277
31 Oct 2023	CNY	2.73	2.84	2.72	2.78	2.78	+0.04 (+1.46%)	45,459,886
30 Oct 2023	CNY	2.7	2.75	2.69	2.74	2.74	+0.01 (+0.37%)	23,841,000
27 Oct 2023	CNY	2.73	2.75	2.69	2.73	2.73	-0.05 (-1.80%)	40,219,800
26 Oct 2023	CNY	2.64	2.86	2.57	2.78	2.78	+0.13 (+4.91%)	66,003,300
25 Oct 2023	CNY	2.59	2.69	2.59	2.65	2.65	-0.07 (-2.57%)	44,158,700
24 Oct 2023	CNY	2.68	2.74	2.67	2.72	2.72	+0.02 (+0.74%)	23,413,900
23 Oct 2023	CNY	2.73	2.77	2.66	2.7	2.7	-0.09 (-3.23%)	32,675,800

First
3
4
5
6
7
Last