Yingkou Jinchen Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	33.45	33.68	32.30	33.36	-	-0.98%	3,572,900
May 27, 2026	33.78	34.95	33.20	33.69	33.69	-0.35%	3,284,303
May 26, 2026	34.77	35.24	33.36	33.81	33.81	-2.82%	3,945,100
May 25, 2026	36.18	36.18	34.61	34.79	34.79	-2.47%	3,226,100
May 22, 2026	34.62	35.96	34.62	35.67	35.67	3.09%	3,522,952
May 21, 2026	36.55	36.83	34.51	34.60	34.60	-5.70%	5,021,504
May 20, 2026	36.83	37.08	36.10	36.69	36.69	-0.57%	3,067,618
May 19, 2026	36.30	37.12	36.08	36.90	36.90	1.82%	3,612,000
May 18, 2026	36.50	36.98	35.71	36.24	36.24	-0.96%	3,466,000
May 15, 2026	37.46	37.46	35.78	36.59	36.59	-2.92%	6,828,092
May 14, 2026	37.76	39.14	37.55	37.69	37.69	0.11%	7,308,851
May 13, 2026	37.49	37.88	37.09	37.65	37.65	1.02%	3,753,889
May 12, 2026	37.55	37.99	37.21	37.27	37.27	-0.72%	4,280,766
May 11, 2026	37.90	38.27	37.42	37.54	37.54	0.11%	5,329,859
May 8, 2026	36.71	37.58	36.28	37.50	37.50	2.15%	5,884,299
May 7, 2026	35.95	38.28	35.81	36.71	36.71	2.74%	7,378,216
May 6, 2026	35.16	36.09	35.16	35.73	35.73	1.28%	3,575,980
Apr 30, 2026	35.10	35.60	34.85	35.28	35.28	-0.45%	3,562,249
Apr 29, 2026	34.80	35.57	34.18	35.44	35.44	2.31%	4,351,100
Apr 28, 2026	34.60	35.49	34.43	34.64	34.64	-0.03%	3,917,600
Apr 27, 2026	34.41	34.79	33.87	34.65	34.65	0.09%	2,491,800
Apr 24, 2026	34.94	34.94	34.30	34.62	34.62	-0.94%	2,445,500
Apr 23, 2026	35.55	35.78	34.58	34.95	34.95	-1.80%	3,906,630
Apr 22, 2026	36.00	36.23	35.42	35.59	35.59	-1.82%	3,929,725
Apr 21, 2026	36.43	36.70	35.95	36.25	36.25	-	3,232,826
Apr 20, 2026	35.83	36.30	35.54	36.25	36.25	1.17%	3,570,175
Apr 17, 2026	35.30	35.91	35.30	35.83	35.83	0.76%	3,534,210
Apr 16, 2026	35.20	35.67	34.74	35.56	35.56	0.91%	3,195,342
Apr 15, 2026	34.99	35.60	34.90	35.24	35.24	0.69%	4,069,233
Apr 14, 2026	34.79	35.02	34.57	35.00	35.00	0.37%	3,468,571
Apr 13, 2026	34.00	35.50	33.79	34.87	34.87	1.69%	4,102,897
Apr 10, 2026	34.30	34.88	33.90	34.29	34.29	1.78%	3,879,588
Apr 9, 2026	34.29	34.29	33.43	33.69	33.69	-1.95%	3,274,500
Apr 8, 2026	33.58	34.45	33.50	34.36	34.36	3.71%	4,443,882
Apr 7, 2026	32.70	33.39	32.58	33.13	33.13	1.25%	3,617,630
Apr 3, 2026	34.00	34.40	32.58	32.72	32.72	-3.40%	5,073,079
Apr 2, 2026	35.52	35.89	33.66	33.87	33.87	-6.72%	6,909,899
Apr 1, 2026	36.15	36.97	34.24	36.31	36.31	0.89%	8,551,081
Mar 31, 2026	39.01	39.03	35.65	35.99	35.99	-9.14%	8,537,522
Mar 30, 2026	40.50	40.93	39.50	39.61	39.61	-3.81%	5,873,753
Mar 27, 2026	40.24	41.18	40.11	41.18	41.18	0.46%	6,155,440
Mar 26, 2026	41.21	41.22	40.06	40.99	40.99	-0.51%	8,270,439
Mar 25, 2026	39.47	41.20	39.24	41.20	41.20	3.49%	11,128,390
Mar 24, 2026	40.50	40.89	37.90	39.81	39.81	-	9,731,026
Mar 23, 2026	38.90	40.60	38.52	39.81	39.81	1.61%	11,594,280
Mar 20, 2026	37.94	40.78	37.28	39.18	39.18	3.27%	10,933,500
Mar 19, 2026	38.20	38.68	37.54	37.94	37.94	-0.89%	4,780,752
Mar 18, 2026	38.38	38.48	37.51	38.28	38.28	1.22%	4,232,558
Mar 17, 2026	38.90	40.15	37.77	37.82	37.82	-2.12%	5,958,582
Mar 16, 2026	39.57	40.00	38.36	38.64	38.64	-3.16%	5,746,140