Yingkou Jinchen Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	36.55	36.83	34.51	34.60	34.42	-5.70%	5,021,504
May 20, 2026	36.83	37.08	36.10	36.69	36.50	-0.57%	3,067,618
May 19, 2026	36.30	37.12	36.08	36.90	36.71	1.82%	3,612,000
May 18, 2026	36.50	36.98	35.71	36.24	36.05	-0.96%	3,466,000
May 15, 2026	37.46	37.46	35.78	36.59	36.40	-2.92%	6,828,092
May 14, 2026	37.76	39.14	37.55	37.69	37.50	0.11%	7,308,851
May 13, 2026	37.49	37.88	37.09	37.65	37.46	1.02%	3,753,889
May 12, 2026	37.55	37.99	37.21	37.27	37.08	-0.72%	4,280,766
May 11, 2026	37.90	38.27	37.42	37.54	37.35	0.11%	5,329,859
May 8, 2026	36.71	37.58	36.28	37.50	37.31	2.15%	5,884,299
May 7, 2026	35.95	38.28	35.81	36.71	36.52	2.74%	7,378,216
May 6, 2026	35.16	36.09	35.16	35.73	35.55	1.28%	3,575,980
Apr 30, 2026	35.10	35.60	34.85	35.28	35.10	-0.45%	3,562,249
Apr 29, 2026	34.80	35.57	34.18	35.44	35.26	2.31%	4,351,100
Apr 28, 2026	34.60	35.49	34.43	34.64	34.46	-0.03%	3,917,600
Apr 27, 2026	34.41	34.79	33.87	34.65	34.47	0.09%	2,491,800
Apr 24, 2026	34.94	34.94	34.30	34.62	34.44	-0.94%	2,445,500
Apr 23, 2026	35.55	35.78	34.58	34.95	34.77	-1.80%	3,906,630
Apr 22, 2026	36.00	36.23	35.42	35.59	35.41	-1.82%	3,929,725
Apr 21, 2026	36.43	36.70	35.95	36.25	36.06	-	3,232,826
Apr 20, 2026	35.83	36.30	35.54	36.25	36.06	1.17%	3,570,175
Apr 17, 2026	35.30	35.91	35.30	35.83	35.65	0.76%	3,534,210
Apr 16, 2026	35.20	35.67	34.74	35.56	35.38	0.91%	3,195,342
Apr 15, 2026	34.99	35.60	34.90	35.24	35.06	0.69%	4,069,233
Apr 14, 2026	34.79	35.02	34.57	35.00	34.82	0.37%	3,468,571
Apr 13, 2026	34.00	35.50	33.79	34.87	34.69	1.69%	4,102,897
Apr 10, 2026	34.30	34.88	33.90	34.29	34.11	1.78%	3,879,588
Apr 9, 2026	34.29	34.29	33.43	33.69	33.52	-1.95%	3,274,500
Apr 8, 2026	33.58	34.45	33.50	34.36	34.18	3.71%	4,443,882
Apr 7, 2026	32.70	33.39	32.58	33.13	32.96	1.25%	3,617,630
Apr 3, 2026	34.00	34.40	32.58	32.72	32.55	-3.40%	5,073,079