Xiamen XGMA Machinery Co Ltd Recent Share Price (SHG:600815)

SHG:600815 - Xiamen Xgma Machinery Co Ltd Xiamen XGMA Machinery Co Ltd
Sector: Industrials, Industry: Construction Machinery & Heavy Trucks

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
18 Oct 2005	CNY	0.7646	0.7871	0.7561	0.7843	0.7843	+0.014 (+1.83%)	5,684,884
17 Oct 2005	CNY	0.7448	0.7702	0.7363	0.7702	0.7702	+0.017 (+2.24%)	3,066,389
14 Oct 2005	CNY	0.7702	0.773	0.7505	0.7533	0.7533	-0.017 (-2.19%)	2,256,086
13 Oct 2005	CNY	0.7787	0.7815	0.7674	0.7702	0.7702	-0.011 (-1.45%)	2,342,927
12 Oct 2005	CNY	0.7646	0.7871	0.7589	0.7815	0.7815	+0.011 (+1.47%)	4,332,861
11 Oct 2005	CNY	0.7448	0.7702	0.7363	0.7702	0.7702	+0.025 (+3.41%)	3,044,381
10 Oct 2005	CNY	0.742	0.7561	0.742	0.7448	0.7448	-0.006 (-0.76%)	2,406,417
30 Sep 2005	CNY	0.7617	0.7674	0.7476	0.7505	0.7505	-0.011 (-1.47%)	3,356,624
29 Sep 2005	CNY	0.7476	0.7646	0.7476	0.7617	0.7617	+0.02 (+2.65%)	5,217,830
28 Sep 2005	CNY	0.742	0.7533	0.7363	0.742	0.742	-0.003 (-0.38%)	3,608,166
27 Sep 2005	CNY	0.7843	0.7871	0.7335	0.7448	0.7448	-0.042 (-5.37%)	6,057,266
26 Sep 2005	CNY	0.7843	0.7956	0.7674	0.7871	0.7871	+0.003 (+0.36%)	3,310,573
23 Sep 2005	CNY	0.7956	0.8041	0.7787	0.7843	0.7843	-0.011 (-1.42%)	6,096,611
22 Sep 2005	CNY	0.8464	0.8464	0.7871	0.7956	0.7956	-0.048 (-5.69%)	9,280,495
21 Sep 2005	CNY	0.8548	0.8661	0.8407	0.8436	0.8436	-0.02 (-2.28%)	9,232,899
20 Sep 2005	CNY	0.8746	0.8915	0.8464	0.8633	0.8633	-0.006 (-0.64%)	10,468,743
19 Sep 2005	CNY	0.8577	0.8718	0.8492	0.8689	0.8689	+0.017 (+1.98%)	7,533,334
16 Sep 2005	CNY	0.852	0.8577	0.8379	0.852	0.852	0.0 (0.0%)	8,086,598
15 Sep 2005	CNY	0.852	0.8774	0.8464	0.852	0.852	+0.003 (+0.33%)	20,272,207
14 Sep 2005	CNY	0.8238	0.8492	0.8153	0.8492	0.8492	+0.025 (+3.08%)	18,343,264
13 Sep 2005	CNY	0.8125	0.8266	0.8041	0.8238	0.8238	+0.011 (+1.39%)	10,707,638
12 Sep 2005	CNY	0.79	0.8125	0.7787	0.8125	0.8125	+0.022 (+2.85%)	9,864,774
9 Sep 2005	CNY	0.7984	0.8069	0.7815	0.79	0.79	-0.011 (-1.40%)	6,956,761
8 Sep 2005	CNY	0.7928	0.8069	0.7787	0.8012	0.8012	+0.008 (+1.06%)	10,931,163
7 Sep 2005	CNY	0.7646	0.7928	0.7617	0.7928	0.7928	+0.025 (+3.31%)	10,476,576
6 Sep 2005	CNY	0.8041	0.8097	0.7617	0.7674	0.7674	-0.04 (-4.90%)	14,937,839
5 Sep 2005	CNY	0.7843	0.8069	0.7843	0.8069	0.8069	+0.017 (+2.14%)	10,598,320
2 Sep 2005	CNY	0.79	0.8069	0.7787	0.79	0.79	-0.008 (-1.05%)	20,824,184
1 Sep 2005	CNY	0.7589	0.8041	0.7505	0.7984	0.7984	+0.04 (+5.20%)	27,739,450
31 Aug 2005	CNY	0.7194	0.7617	0.7194	0.7589	0.7589	+0.028 (+3.86%)	9,262,617