Yalian Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	38.90	38.90	37.92	37.93	-	-1.71%	235,600
Apr 2, 2026	39.33	39.47	38.30	38.59	38.59	-2.03%	357,912
Apr 1, 2026	39.39	39.75	39.03	39.39	39.39	1.55%	429,528
Mar 31, 2026	39.49	39.55	38.65	38.79	38.79	-0.94%	499,940
Mar 30, 2026	39.00	39.38	38.50	39.16	39.16	-0.61%	473,573
Mar 27, 2026	38.90	39.67	38.45	39.40	39.40	0.79%	501,552
Mar 26, 2026	39.52	39.99	38.87	39.09	39.09	-1.09%	452,699
Mar 25, 2026	39.24	39.78	39.24	39.52	39.52	0.71%	548,200
Mar 24, 2026	38.66	39.24	37.71	39.24	39.24	4.42%	672,200
Mar 23, 2026	38.88	39.72	37.00	37.58	37.58	-5.15%	1,127,740
Mar 20, 2026	41.26	41.75	39.60	39.62	39.62	-3.97%	773,600
Mar 19, 2026	42.40	42.47	41.01	41.26	41.26	-3.21%	655,020
Mar 18, 2026	42.48	42.68	41.72	42.63	42.63	1.09%	577,768
Mar 17, 2026	42.88	43.11	42.10	42.17	42.17	-0.92%	581,700
Mar 16, 2026	42.66	42.90	42.20	42.56	42.56	-0.30%	418,468
Mar 13, 2026	42.70	43.19	42.37	42.69	42.69	-0.07%	517,858
Mar 12, 2026	43.12	43.27	42.51	42.72	42.72	-0.44%	571,700
Mar 11, 2026	43.37	43.48	42.85	42.91	42.91	-0.74%	440,700
Mar 10, 2026	42.40	43.25	42.40	43.23	43.23	2.51%	634,980
Mar 9, 2026	42.44	42.60	41.66	42.17	42.17	-1.56%	673,380
Mar 6, 2026	41.91	42.90	41.90	42.84	42.84	2.22%	624,900
Mar 5, 2026	41.70	42.53	41.70	41.91	41.91	1.58%	633,700
Mar 4, 2026	41.46	41.94	40.90	41.26	41.26	-1.13%	697,849
Mar 3, 2026	43.40	43.57	41.60	41.73	41.73	-3.51%	1,318,253
Mar 2, 2026	44.40	44.63	43.12	43.25	43.25	-3.42%	1,393,079
Feb 27, 2026	44.99	44.99	44.61	44.78	44.78	-0.49%	612,308
Feb 26, 2026	44.98	45.18	44.80	45.00	45.00	0.40%	882,755
Feb 25, 2026	44.73	44.90	44.54	44.82	44.82	0.45%	719,431
Feb 24, 2026	43.98	44.64	43.82	44.62	44.62	2.22%	1,074,999
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