Yingkou Jinchen Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	34.80	38.81	33.40	33.50	33.50	-5.05%	32,649,790
Sep 29, 2026	38.51	39.25	35.28	35.28	35.28	-10.00%	14,793,497
Sep 28, 2026	39.20	39.20	36.40	39.20	39.20	9.99%	23,510,946
Sep 24, 2026	32.77	35.64	32.77	35.64	35.64	10.00%	11,035,843
Sep 23, 2026	29.45	32.40	29.43	32.40	32.40	10.02%	5,648,257
Sep 22, 2026	29.80	30.06	29.42	29.45	29.45	-1.51%	5,854,973
Sep 21, 2026	28.00	30.45	27.80	29.90	29.90	5.88%	9,652,539
Sep 18, 2026	27.14	28.50	27.14	28.24	28.24	4.83%	6,901,353
Sep 17, 2026	26.65	27.65	26.38	26.94	26.94	1.09%	5,406,300
Sep 16, 2026	26.09	26.74	25.92	26.65	26.65	1.80%	2,914,424
Sep 15, 2026	26.88	26.93	26.00	26.18	26.18	-1.76%	2,654,331
Sep 14, 2026	26.66	26.93	26.35	26.65	26.65	-0.93%	2,273,400
Sep 11, 2026	27.16	27.67	26.38	26.90	26.90	-2.54%	5,206,272
Sep 10, 2026	28.31	28.38	27.60	27.60	27.60	-2.99%	4,384,099
Sep 9, 2026	29.05	29.25	28.04	28.45	28.45	-2.37%	5,915,789
Sep 8, 2026	28.96	29.28	28.60	29.14	29.14	0.21%	5,574,908
Sep 7, 2026	29.08	29.20	28.48	29.08	29.08	0.76%	4,636,350
Sep 4, 2026	29.35	29.87	28.70	28.86	28.86	-1.50%	5,150,981
Sep 3, 2026	30.10	30.15	29.03	29.30	29.30	-1.05%	6,246,604
Sep 2, 2026	30.00	30.35	29.57	29.61	29.61	-2.41%	6,622,838
Sep 1, 2026	31.17	31.56	30.17	30.34	30.34	-1.69%	9,723,468
Aug 31, 2026	31.00	32.22	30.57	30.86	30.86	-3.26%	13,587,996
Aug 28, 2026	28.68	31.90	28.45	31.90	31.90	10.00%	15,741,161
Aug 27, 2026	28.16	30.44	27.45	29.00	29.00	1.97%	16,761,293
Aug 26, 2026	28.44	28.44	28.44	28.44	28.44	10.02%	4,057,324
Aug 25, 2026	25.21	26.06	25.19	25.85	25.85	1.25%	2,687,383
Aug 24, 2026	25.75	26.26	25.27	25.53	25.53	-0.47%	2,494,685
Aug 21, 2026	25.36	25.85	25.08	25.65	25.65	0.39%	2,202,700
Aug 20, 2026	25.58	25.92	25.30	25.55	25.55	0.67%	2,412,300
Aug 19, 2026	26.50	26.50	25.29	25.38	25.38	-4.23%	3,384,630
Aug 18, 2026	26.42	26.86	26.16	26.50	26.50	-0.41%	3,379,842
Aug 17, 2026	26.27	26.80	26.07	26.61	26.61	1.33%	4,603,074
Aug 14, 2026	26.63	26.90	26.16	26.26	26.26	-1.39%	5,393,856
Aug 13, 2026	27.39	27.96	26.62	26.63	26.63	-3.30%	11,103,061
Aug 12, 2026	24.99	27.54	24.92	27.54	27.54	9.98%	5,944,828
Aug 11, 2026	24.98	25.28	24.37	25.04	25.04	0.28%	2,805,007
Aug 10, 2026	24.50	24.98	24.32	24.97	24.97	1.79%	2,471,488
Aug 7, 2026	24.44	24.97	24.06	24.53	24.53	0.70%	2,422,600
Aug 6, 2026	24.46	24.75	23.97	24.36	24.36	-0.85%	2,353,700
Aug 5, 2026	24.40	24.74	24.33	24.57	24.57	0.57%	2,489,816
Aug 4, 2026	24.48	24.78	24.25	24.43	24.43	-0.20%	2,462,600
Aug 3, 2026	24.00	24.67	23.80	24.48	24.48	3.25%	3,635,110
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