Xiamen XGMA Machinery
厦工股份 SH600815 Forward-adjusted MAIN
3.82
+0.05
(+1.33%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
3.79
High
3.97
Low
3.74
Prev close
3.77
Amplitude
6.10%
Volume
146.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.13
MA10
3.96
MA20
3.91
MA60
3.50
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.79 | 3.97 | 3.74 | 3.82 | 147M |
| 2 | 2026-09-29 | 3.88 | 3.98 | 3.77 | 3.77 | 183M |
| 3 | 2026-09-28 | 4.36 | 4.37 | 4.19 | 4.19 | 64M |
| 4 | 2026-09-24 | 4.15 | 4.65 | 4.13 | 4.65 | 296M |
| 5 | 2026-09-23 | 4.20 | 4.30 | 3.78 | 4.23 | 212M |
| 6 | 2026-09-22 | 3.79 | 4.19 | 3.77 | 4.19 | 105M |
| 7 | 2026-09-21 | 3.59 | 3.83 | 3.58 | 3.81 | 67M |
| 8 | 2026-09-18 | 3.64 | 3.68 | 3.57 | 3.63 | 59M |
| 9 | 2026-09-17 | 3.60 | 3.65 | 3.48 | 3.64 | 63M |
| 10 | 2026-09-16 | 3.52 | 3.70 | 3.51 | 3.62 | 78M |
| 11 | 2026-09-15 | 3.49 | 3.58 | 3.44 | 3.53 | 56M |
| 12 | 2026-09-14 | 3.49 | 3.54 | 3.35 | 3.51 | 52M |
52W
Data range
2.23
55.2%
5.11
High/low over the last 250 trading days, and where the price sits.
← Stocks