Yalian Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	43.69	44.08	43.60	43.65	43.65	-0.34%	451,340
Feb 12, 2026	44.26	44.32	43.58	43.80	43.80	-1.04%	742,061
Feb 11, 2026	44.45	44.52	43.92	44.26	44.26	0.36%	675,776
Feb 10, 2026	44.33	44.44	43.90	44.10	44.10	-0.02%	627,521
Feb 9, 2026	44.11	44.50	43.92	44.11	44.11	0.55%	760,560
Feb 6, 2026	43.90	44.18	43.60	43.87	43.87	-0.20%	692,765
Feb 5, 2026	43.74	44.92	43.51	43.96	43.96	0.50%	1,312,140
Feb 4, 2026	43.50	43.99	43.39	43.74	43.74	-0.21%	645,581
Feb 3, 2026	43.33	43.83	43.33	43.83	43.83	1.04%	762,013
Feb 2, 2026	44.02	44.34	43.33	43.38	43.38	-1.99%	929,011
Jan 30, 2026	43.47	44.36	42.81	44.26	44.26	0.87%	1,377,080
Jan 29, 2026	45.02	45.02	43.76	43.88	43.88	-2.53%	1,604,694
Jan 28, 2026	46.16	46.16	44.95	45.02	45.02	-2.49%	1,926,748
Jan 27, 2026	44.90	46.39	44.70	46.17	46.17	2.83%	3,151,398
Jan 26, 2026	44.88	46.25	44.53	44.90	44.90	1.15%	2,037,665
Jan 23, 2026	43.69	44.50	43.52	44.39	44.39	1.58%	1,480,131
Jan 22, 2026	44.04	44.16	43.38	43.70	43.70	-1.09%	1,331,009
Jan 21, 2026	43.50	44.26	43.15	44.18	44.18	1.54%	1,494,470
Jan 20, 2026	44.15	44.15	43.33	43.51	43.51	-1.45%	1,079,657
Jan 19, 2026	43.92	44.57	43.70	44.15	44.15	0.57%	1,412,861
Jan 16, 2026	44.68	45.25	43.82	43.90	43.90	-1.48%	1,912,260
Jan 15, 2026	43.86	44.85	43.86	44.56	44.56	1.07%	1,569,270
Jan 14, 2026	43.78	44.28	43.45	44.09	44.09	0.62%	1,869,378
Jan 13, 2026	43.77	44.46	43.50	43.82	43.82	-0.05%	1,436,785
Jan 12, 2026	43.73	43.87	43.15	43.84	43.84	0.25%	1,609,108
Jan 9, 2026	43.88	43.88	43.22	43.73	43.73	0.16%	1,284,568
Jan 8, 2026	43.78	44.04	43.52	43.66	43.66	-0.27%	851,058
Jan 7, 2026	43.88	44.00	43.59	43.78	43.78	-0.21%	854,396
Jan 6, 2026	44.25	44.44	43.59	43.87	43.87	-0.79%	1,175,985
Jan 5, 2026	43.40	44.43	43.40	44.22	44.22	1.87%	854,744
Dec 31, 2025	43.76	43.97	43.09	43.41	43.41	-0.80%	787,992
Dec 30, 2025	44.60	44.67	43.68	43.76	43.76	-2.10%	927,912
Dec 29, 2025	44.80	45.49	44.56	44.70	44.70	-0.67%	570,908
Dec 26, 2025	45.98	45.99	44.72	45.00	45.00	-0.84%	1,274,505
Dec 25, 2025	45.45	45.80	45.10	45.38	45.38	-0.04%	1,268,500
Dec 24, 2025	45.00	45.88	44.84	45.40	45.40	0.67%	1,138,300
Dec 23, 2025	46.21	46.29	44.75	45.10	45.10	-1.74%	1,040,366
Dec 22, 2025	45.99	46.15	45.58	45.90	45.90	0.11%	738,500
Dec 19, 2025	45.35	46.25	45.00	45.85	45.85	1.55%	1,182,507
Dec 18, 2025	44.50	45.78	44.14	45.15	45.15	1.05%	1,443,880
Dec 17, 2025	43.51	44.88	43.38	44.68	44.68	1.27%	1,352,116
Dec 16, 2025	43.59	44.44	42.88	44.12	44.12	1.24%	1,214,140
Dec 15, 2025	44.80	44.80	43.51	43.58	43.58	-2.81%	1,085,260
Dec 12, 2025	42.80	46.83	42.65	44.84	44.84	4.55%	2,130,215
Dec 11, 2025	43.45	43.63	42.66	42.89	42.89	-1.29%	741,700
Dec 10, 2025	44.00	44.38	43.18	43.45	43.45	-0.82%	800,100
Dec 9, 2025	44.47	44.47	43.75	43.81	43.81	-0.99%	649,948
Dec 8, 2025	44.18	44.63	43.99	44.25	44.25	0.27%	667,700
Dec 5, 2025	44.13	44.30	43.46	44.13	44.13	0.59%	621,880
Dec 4, 2025	44.93	45.14	43.70	43.87	43.87	-2.32%	917,640