Yalian Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	58.25	58.25	52.85	53.30	53.30	-2.68%	1,352,079
Sep 2, 2025	56.00	56.80	54.31	54.77	54.77	-1.17%	1,863,660
Sep 1, 2025	57.83	58.57	55.17	55.42	55.42	-3.92%	2,208,846
Aug 29, 2025	58.25	60.30	57.00	57.68	57.68	-1.28%	2,568,082
Aug 28, 2025	56.50	60.49	56.26	58.43	58.43	3.42%	4,180,365
Aug 27, 2025	57.85	58.96	56.50	56.50	56.50	-2.43%	2,691,173
Aug 26, 2025	58.32	60.11	57.80	57.91	57.91	-0.99%	3,339,635
Aug 25, 2025	54.20	59.25	53.80	58.49	58.49	7.82%	3,937,230
Aug 22, 2025	53.06	54.38	52.76	54.25	54.25	2.24%	2,122,374
Aug 21, 2025	52.20	53.85	51.82	53.06	53.06	1.47%	2,734,662
Aug 20, 2025	51.68	53.01	51.51	52.29	52.29	0.19%	2,640,142
Aug 19, 2025	51.82	52.36	50.42	52.19	52.19	0.71%	3,583,332
Aug 18, 2025	50.18	52.49	49.22	51.82	51.82	4.33%	4,832,206
Aug 15, 2025	46.74	50.33	46.60	49.67	49.67	6.09%	6,126,321
Aug 14, 2025	46.22	47.33	46.08	46.82	46.82	1.34%	3,108,812
Aug 13, 2025	46.08	46.34	45.99	46.20	46.20	0.02%	1,217,004
Aug 12, 2025	45.98	46.43	45.85	46.19	46.19	0.61%	1,442,450
Aug 11, 2025	45.45	45.95	45.45	45.91	45.91	0.75%	922,155
Aug 8, 2025	45.50	45.85	45.00	45.57	45.57	-0.18%	846,615
Aug 7, 2025	45.88	46.07	45.61	45.65	45.65	-0.57%	869,081
Aug 6, 2025	45.80	46.05	45.52	45.91	45.91	0.02%	1,112,471
Aug 5, 2025	45.50	46.00	45.50	45.90	45.90	0.97%	1,188,315
Aug 4, 2025	45.00	45.48	44.80	45.46	45.46	0.73%	829,780
Aug 1, 2025	45.15	45.28	44.91	45.13	45.13	0.18%	571,796
Jul 31, 2025	45.20	45.45	44.90	45.05	45.05	-0.16%	867,481
Jul 30, 2025	45.18	45.45	44.86	45.12	45.12	-0.42%	1,014,401
Jul 29, 2025	45.43	45.45	45.06	45.31	45.31	-0.29%	1,070,217
Jul 28, 2025	45.57	45.63	45.29	45.44	45.44	-0.42%	1,249,952
Jul 25, 2025	45.81	45.95	45.56	45.63	45.63	-0.59%	1,022,714
Jul 24, 2025	45.75	46.11	45.70	45.90	45.90	0.17%	1,115,020
Jul 23, 2025	46.68	46.70	45.80	45.82	45.82	-1.82%	1,507,774
Jul 22, 2025	46.14	46.68	45.92	46.67	46.67	1.35%	1,879,624
Jul 21, 2025	45.88	46.14	45.87	46.05	46.05	0.35%	1,131,620
Jul 18, 2025	46.04	46.10	45.62	45.89	45.89	-0.33%	1,164,740
Jul 17, 2025	45.88	46.07	45.70	46.04	46.04	0.11%	1,155,000
Jul 16, 2025	45.77	46.07	45.45	45.99	45.99	0.44%	1,170,527
Jul 15, 2025	46.15	46.30	45.00	45.79	45.79	-0.72%	2,272,220
Jul 14, 2025	47.30	47.30	45.75	46.12	46.12	-5.01%	3,475,207
Jul 11, 2025	48.80	49.21	47.67	48.55	48.55	-0.63%	2,134,900
Jul 10, 2025	49.10	50.14	48.68	48.86	48.86	-0.77%	2,196,031
Jul 9, 2025	48.81	51.52	48.81	49.24	49.24	0.59%	3,873,662
Jul 8, 2025	48.41	49.19	48.12	48.95	48.95	1.45%	2,452,158
Jul 7, 2025	46.95	48.28	46.95	48.25	48.25	2.86%	2,196,420
Jul 4, 2025	47.97	48.11	46.82	46.91	46.91	-2.43%	1,972,900
Jul 3, 2025	47.57	48.18	47.20	48.08	48.08	1.07%	1,473,907
Jul 2, 2025	48.25	48.35	47.40	47.57	47.57	-1.37%	1,513,200
Jul 1, 2025	48.09	48.50	47.62	48.23	48.23	0.31%	2,065,341
Jun 30, 2025	47.50	48.47	47.50	48.08	48.08	1.33%	1,966,041
Jun 27, 2025	47.28	47.90	47.12	47.45	47.45	-0.08%	1,596,985
Jun 26, 2025	48.16	48.66	47.40	47.49	47.49	-2.66%	2,137,620