Yingkou Jinchen Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	36.50	37.63	36.30	37.50	-	2.10%	4,271,597
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
Dec 16, 2025	33.58	33.68	31.45	31.83	31.83	-6.00%	6,717,673
Dec 15, 2025	33.58	34.94	33.40	33.86	33.86	-1.11%	4,750,678
Dec 12, 2025	34.09	34.51	33.55	34.24	34.24	-0.09%	5,437,339
Dec 11, 2025	34.69	35.68	34.22	34.27	34.27	-1.24%	6,359,840
Dec 10, 2025	35.14	35.30	34.42	34.70	34.70	-0.57%	5,456,743
Dec 9, 2025	35.28	36.15	34.75	34.90	34.90	-1.86%	6,090,250
Dec 8, 2025	34.03	36.00	33.40	35.56	35.56	5.58%	10,055,439
Dec 5, 2025	32.80	34.25	32.28	33.68	33.68	4.24%	6,176,862
Dec 4, 2025	32.68	33.22	31.93	32.31	32.31	-2.18%	4,203,871
Dec 3, 2025	33.80	33.99	32.98	33.03	33.03	-2.02%	4,397,464
Dec 2, 2025	33.70	34.57	33.53	33.71	33.71	-1.23%	4,275,800
Dec 1, 2025	34.40	35.25	33.69	34.13	34.13	-2.21%	6,916,604
Nov 28, 2025	33.10	34.90	32.95	34.90	34.90	4.68%	8,151,800
Nov 27, 2025	32.28	34.55	32.28	33.34	33.34	3.99%	8,939,597
Nov 26, 2025	33.50	33.85	31.96	32.06	32.06	-3.14%	6,763,976
Nov 25, 2025	32.52	33.93	32.09	33.10	33.10	3.92%	10,129,330
Nov 24, 2025	33.08	33.50	31.36	31.85	31.85	-6.38%	11,740,370
Nov 21, 2025	36.80	36.80	34.02	34.02	34.02	-10.00%	10,730,742
Nov 20, 2025	37.98	39.88	37.02	37.80	37.80	-2.83%	15,615,740
Nov 19, 2025	37.94	39.61	37.69	38.90	38.90	4.57%	18,092,200
Nov 18, 2025	37.88	39.86	36.93	37.20	37.20	-3.00%	12,113,300
Nov 17, 2025	37.67	39.46	37.03	38.35	38.35	0.71%	16,654,750
Nov 14, 2025	36.40	40.10	36.40	38.08	38.08	1.98%	22,586,070
Nov 13, 2025	37.16	38.21	35.92	37.34	37.34	2.11%	22,767,350
Nov 12, 2025	41.00	41.33	35.81	36.57	36.57	-2.69%	31,142,340