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
19 Apr 2005	CNY	0.9141	0.9367	0.8915	0.9056	0.9056	-0.014 (-1.53%)	3,786,417
18 Apr 2005	CNY	0.962	0.962	0.9056	0.9197	0.9197	-0.051 (-5.23%)	4,602,044
15 Apr 2005	CNY	0.9705	0.9846	0.9592	0.9705	0.9705	+0.011 (+1.18%)	12,625,607
14 Apr 2005	CNY	0.9846	0.9846	0.9479	0.9592	0.9592	-0.009 (-0.88%)	4,808,844
13 Apr 2005	CNY	0.9451	0.9733	0.9451	0.9677	0.9677	+0.02 (+2.09%)	5,482,480
12 Apr 2005	CNY	0.9959	0.9959	0.9451	0.9479	0.9479	-0.028 (-2.90%)	5,881,815
11 Apr 2005	CNY	0.9874	0.9903	0.9564	0.9762	0.9762	-0.006 (-0.57%)	6,369,186
8 Apr 2005	CNY	0.9649	0.9903	0.9451	0.9818	0.9818	+0.017 (+1.75%)	6,079,342
7 Apr 2005	CNY	0.9592	0.9846	0.9423	0.9649	0.9649	+0.009 (+0.89%)	10,542,668
6 Apr 2005	CNY	0.931	0.9649	0.931	0.9564	0.9564	+0.028 (+3.04%)	15,112,290
5 Apr 2005	CNY	0.9282	0.931	0.9056	0.9282	0.9282	+0.006 (+0.61%)	2,796,423
4 Apr 2005	CNY	0.9395	0.9395	0.9056	0.9226	0.9226	-0.022 (-2.38%)	3,770,062
1 Apr 2005	CNY	0.9226	0.9592	0.8859	0.9451	0.9451	+0.025 (+2.76%)	4,909,661
31 Mar 2005	CNY	0.9056	0.9254	0.9028	0.9197	0.9197	+0.011 (+1.24%)	2,507,242
30 Mar 2005	CNY	0.9423	0.9423	0.9056	0.9084	0.9084	-0.037 (-3.88%)	2,731,072
29 Mar 2005	CNY	0.9649	0.9705	0.9451	0.9451	0.9451	-0.02 (-2.05%)	2,176,610
28 Mar 2005	CNY	0.9733	0.9846	0.9451	0.9649	0.9649	-0.008 (-0.86%)	5,262,552
25 Mar 2005	CNY	0.9536	0.979	0.9395	0.9733	0.9733	+0.025 (+2.68%)	4,786,290
24 Mar 2005	CNY	0.9254	0.9508	0.9197	0.9479	0.9479	+0.025 (+2.74%)	2,698,501
23 Mar 2005	CNY	0.9367	0.9451	0.9056	0.9226	0.9226	-0.008 (-0.90%)	2,386,986
22 Mar 2005	CNY	0.9959	0.9959	0.9226	0.931	0.931	-0.056 (-5.71%)	4,059,917
21 Mar 2005	CNY	1.0157	1.0185	0.9733	0.9874	0.9874	-0.025 (-2.51%)	2,972,452
18 Mar 2005	CNY	1.0213	1.0326	1.0044	1.0128	1.0128	-0.009 (-0.83%)	2,505,636
17 Mar 2005	CNY	1.0326	1.0382	1.0213	1.0213	1.0213	-0.011 (-1.09%)	1,822,248
16 Mar 2005	CNY	1.0551	1.0551	1.0326	1.0326	1.0326	-0.022 (-2.13%)	2,855,482
15 Mar 2005	CNY	1.0749	1.0805	1.0523	1.0551	1.0551	-0.02 (-1.84%)	2,497,661
14 Mar 2005	CNY	1.0693	1.0777	1.0439	1.0749	1.0749	0.0 (0.0%)	3,600,056
11 Mar 2005	CNY	1.0693	1.0805	1.058	1.0749	1.0749	+0.006 (+0.52%)	2,596,731
10 Mar 2005	CNY	1.1059	1.1059	1.0693	1.0693	1.0693	-0.034 (-3.06%)	4,379,989
9 Mar 2005	CNY	1.1003	1.1116	1.0946	1.1031	1.1031	+0.009 (+0.78%)	5,810,318