Yingkou Jinchen Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	23.36	23.94	23.35	23.71	23.71	1.76%	2,894,277
Jul 30, 2026	23.23	23.88	23.16	23.30	23.30	-	2,934,104
Jul 29, 2026	22.83	23.54	22.52	23.30	23.30	0.95%	3,181,300
Jul 28, 2026	22.61	23.48	22.61	23.08	23.08	1.01%	2,394,400
Jul 27, 2026	22.10	22.95	22.07	22.85	22.85	3.35%	2,085,060
Jul 24, 2026	22.54	22.89	22.09	22.11	22.11	-2.90%	2,335,125
Jul 23, 2026	22.20	22.78	21.93	22.77	22.77	3.88%	3,123,412
Jul 22, 2026	22.11	22.43	21.78	21.92	21.92	-1.62%	2,968,942
Jul 21, 2026	21.79	22.35	21.18	22.28	22.28	0.54%	4,218,877
Jul 20, 2026	22.53	23.06	21.70	22.16	22.16	-1.12%	3,791,700
Jul 17, 2026	23.43	23.75	22.24	22.41	22.41	-4.52%	2,962,800
Jul 16, 2026	23.38	24.06	23.22	23.47	23.47	-0.72%	2,490,921
Jul 15, 2026	23.08	23.98	23.08	23.64	23.64	1.20%	2,750,708
Jul 14, 2026	23.19	23.43	22.73	23.36	23.36	1.21%	2,553,605
Jul 13, 2026	24.80	24.80	23.07	23.08	23.08	-6.94%	2,804,745
Jul 10, 2026	24.28	25.40	24.01	24.80	24.80	2.06%	3,258,000
Jul 9, 2026	24.45	24.63	23.55	24.30	24.30	-0.25%	3,023,010
Jul 8, 2026	25.06	25.27	24.26	24.36	24.36	-3.10%	2,517,837
Jul 7, 2026	25.61	25.98	25.07	25.14	25.14	-2.56%	2,035,300
Jul 6, 2026	26.71	26.80	25.76	25.80	25.80	-3.04%	2,393,405
Jul 3, 2026	26.76	26.95	26.18	26.61	26.61	0.53%	2,659,100
Jul 2, 2026	26.58	27.10	26.32	26.47	26.47	-1.23%	2,709,236
Jul 1, 2026	26.50	27.23	25.79	26.80	26.80	1.13%	3,488,300
Jun 30, 2026	25.90	26.75	25.75	26.50	26.50	2.04%	3,254,415
Jun 29, 2026	26.01	26.08	25.25	25.97	25.97	-0.15%	3,928,719
Jun 26, 2026	26.50	26.93	25.73	26.01	26.01	-0.80%	4,049,301
Jun 25, 2026	27.10	27.30	25.91	26.22	26.22	-3.25%	5,079,900
Jun 24, 2026	27.45	27.73	26.54	27.10	27.10	-2.27%	3,366,820
Jun 23, 2026	28.00	28.30	27.65	27.73	27.73	-1.49%	2,837,079
Jun 22, 2026	28.21	28.37	27.33	28.15	28.15	-0.46%	3,734,900
Jun 18, 2026	28.56	28.89	28.20	28.28	28.28	-1.84%	2,845,310
Jun 17, 2026	29.52	29.77	28.74	28.81	28.81	-2.44%	3,267,680
Jun 16, 2026	29.90	30.50	29.40	29.53	29.53	0.44%	3,913,857
Jun 15, 2026	29.92	29.92	29.13	29.40	29.40	-0.03%	2,355,941
Jun 12, 2026	29.19	29.89	29.03	29.41	29.41	1.52%	2,471,550
Jun 11, 2026	28.80	29.16	28.41	29.12	28.97	0.34%	2,407,003
Jun 10, 2026	29.20	29.23	28.18	29.02	28.87	-1.46%	2,908,687
Jun 9, 2026	29.30	29.59	28.49	29.45	29.30	1.13%	2,750,234
Jun 8, 2026	30.00	30.49	28.60	29.12	28.97	-4.81%	3,372,500
Jun 5, 2026	29.87	31.34	29.09	30.59	30.43	2.48%	4,678,808
Jun 4, 2026	29.85	30.18	29.48	29.85	29.70	-0.83%	2,725,940
Jun 3, 2026	30.67	30.95	29.85	30.10	29.94	-1.89%	3,029,854
Jun 2, 2026	31.91	31.95	30.42	30.68	30.52	-3.58%	3,216,700
Jun 1, 2026	31.51	32.34	31.51	31.82	31.66	0.95%	2,584,552
May 29, 2026	33.30	33.50	31.32	31.52	31.36	-5.29%	4,426,729
May 28, 2026	33.45	33.68	32.30	33.28	33.11	-1.22%	3,615,600
May 27, 2026	33.78	34.95	33.20	33.69	33.52	-0.35%	3,284,303
May 26, 2026	34.77	35.24	33.36	33.81	33.64	-2.82%	3,945,100
May 25, 2026	36.18	36.18	34.61	34.79	34.61	-2.47%	3,226,100
May 22, 2026	34.62	35.96	34.62	35.67	35.49	3.09%	3,522,952