Yingkou Jinchen Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	38.88	40.11	38.66	39.74	39.74	1.33%	5,963,036
Mar 5, 2026	40.23	40.40	38.82	39.22	39.22	-1.16%	6,668,584
Mar 4, 2026	38.76	40.29	38.18	39.68	39.68	0.84%	6,862,768
Mar 3, 2026	40.50	41.92	39.32	39.35	39.35	-2.50%	11,754,060
Mar 2, 2026	40.15	41.50	39.90	40.36	40.36	-2.49%	8,562,355
Feb 27, 2026	40.84	42.06	40.71	41.39	41.39	1.35%	11,207,569
Feb 26, 2026	41.12	41.29	40.38	40.84	40.84	-0.63%	6,298,153
Feb 25, 2026	41.33	41.50	40.71	41.10	41.10	-0.56%	6,909,577
Feb 24, 2026	42.00	42.07	41.10	41.33	41.33	-0.60%	6,131,597
Feb 13, 2026	42.95	42.98	41.56	41.58	41.58	-3.19%	7,534,839
Feb 12, 2026	43.43	44.05	42.44	42.95	42.95	-2.12%	9,394,242
Feb 11, 2026	44.67	45.47	43.79	43.88	43.88	-2.27%	9,873,637
Feb 10, 2026	46.40	46.50	44.89	44.90	44.90	-4.22%	15,613,230
Feb 9, 2026	49.16	49.60	46.61	46.88	46.88	-2.58%	21,559,860
Feb 6, 2026	43.34	49.55	43.34	48.12	48.12	-0.06%	25,537,470
Feb 5, 2026	48.22	48.64	48.15	48.15	48.15	-10.00%	8,138,600
Feb 4, 2026	50.66	55.58	50.66	53.50	53.50	5.52%	32,528,690
Feb 3, 2026	48.00	51.23	47.00	50.70	50.70	8.87%	24,417,020
Feb 2, 2026	48.50	49.59	46.40	46.57	46.57	-2.53%	18,377,630
Jan 30, 2026	49.03	51.48	45.06	47.78	47.78	-4.46%	22,051,193
Jan 29, 2026	47.33	52.06	47.00	50.01	50.01	5.66%	30,116,950
Jan 28, 2026	47.06	50.48	46.76	47.33	47.33	1.81%	27,232,450
Jan 27, 2026	41.58	46.49	40.85	46.49	46.49	10.01%	26,308,910
Jan 26, 2026	44.54	45.36	41.57	42.26	42.26	2.47%	29,145,730
Jan 23, 2026	37.60	41.24	37.60	41.24	41.24	10.00%	6,797,800
Jan 22, 2026	36.50	37.63	36.30	37.49	37.49	2.07%	6,207,213
Jan 21, 2026	36.00	37.35	36.00	36.73	36.73	0.60%	5,405,141
Jan 20, 2026	37.39	38.27	36.12	36.51	36.51	-3.62%	8,499,968
Jan 19, 2026	38.41	39.27	37.72	37.88	37.88	-1.30%	12,132,530
Jan 16, 2026	37.70	38.56	37.35	38.38	38.38	2.79%	12,304,980
Jan 15, 2026	36.78	38.70	36.78	37.34	37.34	0.97%	9,217,198
Jan 14, 2026	37.00	37.95	36.31	36.98	36.98	1.54%	11,876,682
Jan 13, 2026	38.87	39.22	36.29	36.42	36.42	-5.06%	17,493,070
Jan 12, 2026	34.68	38.36	34.60	38.36	38.36	10.01%	9,782,944
Jan 9, 2026	35.60	35.72	34.47	34.87	34.87	-2.11%	7,152,661
Jan 8, 2026	34.95	35.76	34.71	35.62	35.62	2.03%	7,267,100
Jan 7, 2026	34.74	35.41	34.70	34.91	34.91	0.03%	6,884,800
Jan 6, 2026	33.00	35.45	32.88	34.90	34.90	6.05%	11,124,660
Jan 5, 2026	33.81	33.81	32.70	32.91	32.91	-1.91%	4,675,843
Dec 31, 2025	34.11	34.14	33.23	33.55	33.55	-0.59%	3,340,500
Dec 30, 2025	34.12	34.55	32.92	33.75	33.75	-2.37%	6,214,555
Dec 29, 2025	33.82	34.74	33.77	34.57	34.57	2.16%	5,829,801
Dec 26, 2025	34.10	34.69	33.80	33.84	33.84	-	5,278,190
Dec 25, 2025	33.59	34.47	32.64	33.84	33.84	1.50%	6,509,304
Dec 24, 2025	31.59	33.68	31.25	33.34	33.34	5.07%	7,085,931
Dec 23, 2025	31.70	32.07	31.31	31.73	31.73	0.06%	3,828,600
Dec 22, 2025	32.45	32.47	31.66	31.71	31.71	-1.80%	3,975,100
Dec 19, 2025	31.95	32.66	31.72	32.29	32.29	1.54%	4,350,600
Dec 18, 2025	31.62	32.75	31.21	31.80	31.80	-0.28%	4,251,808
Dec 17, 2025	31.65	32.18	30.80	31.89	31.89	0.19%	5,380,698