Skip to main content
logo
Yingkou Jinchen Machinery Co., Ltd. (SHA:603396)
China flag China · Delayed Price · Currency is CNY
25.85
+0.32 (1.25%)
Aug 25, 2026, 3:00 PM CST

Yingkou Jinchen Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202625.2126.0625.1925.8525.851.25%2,687,383
Aug 24, 202625.7526.2625.2725.5325.53-0.47%2,494,685
Aug 21, 202625.3625.8525.0825.6525.650.39%2,202,700
Aug 20, 202625.5825.9225.3025.5525.550.67%2,412,300
Aug 19, 202626.5026.5025.2925.3825.38-4.23%3,384,630
Aug 18, 202626.4226.8626.1626.5026.50-0.41%3,379,842
Aug 17, 202626.2726.8026.0726.6126.611.33%4,603,074
Aug 14, 202626.6326.9026.1626.2626.26-1.39%5,393,856
Aug 13, 202627.3927.9626.6226.6326.63-3.30%11,103,061
Aug 12, 202624.9927.5424.9227.5427.549.98%5,944,828
Aug 11, 202624.9825.2824.3725.0425.040.28%2,805,007
Aug 10, 202624.5024.9824.3224.9724.971.79%2,471,488
Aug 7, 202624.4424.9724.0624.5324.530.70%2,422,600
Aug 6, 202624.4624.7523.9724.3624.36-0.85%2,353,700
Aug 5, 202624.4024.7424.3324.5724.570.57%2,489,816
Aug 4, 202624.4824.7824.2524.4324.43-0.20%2,462,600
Aug 3, 202624.0024.6723.8024.4824.483.25%3,635,110
Jul 31, 202623.3623.9423.3523.7123.711.76%2,894,277
Jul 30, 202623.2323.8823.1623.3023.30-2,934,104
Jul 29, 202622.8323.5422.5223.3023.300.95%3,181,300
Jul 28, 202622.6123.4822.6123.0823.081.01%2,394,400
Jul 27, 202622.1022.9522.0722.8522.853.35%2,085,060
Jul 24, 202622.5422.8922.0922.1122.11-2.90%2,335,125
Jul 23, 202622.2022.7821.9322.7722.773.88%3,123,412
Jul 22, 202622.1122.4321.7821.9221.92-1.62%2,968,942
Jul 21, 202621.7922.3521.1822.2822.280.54%4,218,877
Jul 20, 202622.5323.0621.7022.1622.16-1.12%3,791,700
Jul 17, 202623.4323.7522.2422.4122.41-4.52%2,962,800
Jul 16, 202623.3824.0623.2223.4723.47-0.72%2,490,921
Jul 15, 202623.0823.9823.0823.6423.641.20%2,750,708
Jul 14, 202623.1923.4322.7323.3623.361.21%2,553,605
Jul 13, 202624.8024.8023.0723.0823.08-6.94%2,804,745
Jul 10, 202624.2825.4024.0124.8024.802.06%3,258,000
Jul 9, 202624.4524.6323.5524.3024.30-0.25%3,023,010
Jul 8, 202625.0625.2724.2624.3624.36-3.10%2,517,837
Jul 7, 202625.6125.9825.0725.1425.14-2.56%2,035,300
Jul 6, 202626.7126.8025.7625.8025.80-3.04%2,393,405
Jul 3, 202626.7626.9526.1826.6126.610.53%2,659,100
Jul 2, 202626.5827.1026.3226.4726.47-1.23%2,709,236
Jul 1, 202626.5027.2325.7926.8026.801.13%3,488,300
Jun 30, 202625.9026.7525.7526.5026.502.04%3,254,415
Jun 29, 202626.0126.0825.2525.9725.97-0.15%3,928,719
Jun 26, 202626.5026.9325.7326.0126.01-0.80%4,049,301
Jun 25, 202627.1027.3025.9126.2226.22-3.25%5,079,900
Jun 24, 202627.4527.7326.5427.1027.10-2.27%3,366,820
Jun 23, 202628.0028.3027.6527.7327.73-1.49%2,837,079
Jun 22, 202628.2128.3727.3328.1528.15-0.46%3,734,900
Jun 18, 202628.5628.8928.2028.2828.28-1.84%2,845,310
Jun 17, 202629.5229.7728.7428.8128.81-2.44%3,267,680
Jun 16, 202629.9030.5029.4029.5329.530.44%3,913,857