Yalian Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	25.30	25.49	24.45	24.68	24.68	-3.37%	822,149
Jun 23, 2026	24.80	25.78	24.61	25.54	25.54	2.65%	1,143,512
Jun 22, 2026	24.91	25.45	24.04	24.88	24.88	-1.19%	1,020,581
Jun 18, 2026	25.24	25.50	24.94	25.18	25.18	-1.25%	902,434
Jun 17, 2026	27.16	27.30	25.17	25.50	25.50	-6.76%	1,842,552
Jun 16, 2026	28.50	28.50	27.20	27.35	27.35	-4.93%	1,501,627
Jun 15, 2026	28.62	29.54	28.54	29.54	28.77	3.50%	1,818,526
Jun 12, 2026	28.37	28.54	28.17	28.54	27.80	1.03%	988,480
Jun 11, 2026	28.09	28.39	27.70	28.25	27.51	-0.49%	756,142
Jun 10, 2026	27.75	28.94	27.32	28.39	27.65	2.24%	1,142,505
Jun 9, 2026	27.62	28.15	27.35	27.76	27.04	0.56%	722,929
Jun 8, 2026	27.05	27.81	26.78	27.61	26.89	0.25%	719,515
Jun 5, 2026	27.50	27.91	27.12	27.54	26.82	0.17%	936,365
Jun 4, 2026	27.23	27.89	27.13	27.49	26.78	0.96%	593,184
Jun 3, 2026	27.35	27.68	27.15	27.23	26.52	-1.06%	519,313
Jun 2, 2026	27.88	27.94	27.29	27.52	26.81	-1.38%	470,859
Jun 1, 2026	27.32	27.91	26.97	27.91	27.18	1.91%	732,081
May 29, 2026	27.92	27.92	27.19	27.39	26.67	-1.36%	529,203
May 28, 2026	27.69	27.89	27.19	27.76	27.04	0.28%	462,057
May 27, 2026	28.15	28.45	27.62	27.69	26.96	-1.64%	779,843
May 26, 2026	28.85	28.89	27.78	28.15	27.41	-2.69%	1,033,636
May 25, 2026	28.71	28.95	28.43	28.92	28.17	0.75%	777,878
May 22, 2026	28.31	28.87	28.01	28.71	27.96	1.94%	907,659
May 21, 2026	29.20	29.39	28.08	28.16	27.43	-3.30%	869,829
May 20, 2026	29.55	29.55	28.97	29.12	28.36	-1.10%	612,692
May 19, 2026	29.41	29.73	29.17	29.45	28.68	0.24%	658,969
May 18, 2026	29.72	29.72	29.07	29.38	28.61	-1.22%	944,579
May 15, 2026	29.37	30.14	29.37	29.74	28.96	0.91%	931,798
May 14, 2026	29.85	30.22	29.42	29.47	28.70	-1.26%	987,869
May 13, 2026	30.02	30.15	29.75	29.85	29.07	-0.44%	844,282
May 12, 2026	31.00	31.00	29.92	29.98	29.20	-2.57%	1,332,930
May 11, 2026	31.15	31.23	30.62	30.77	29.97	-0.92%	1,325,775
May 8, 2026	30.78	31.09	30.62	31.05	30.25	0.57%	1,105,519
May 7, 2026	30.76	31.13	30.30	30.88	30.07	0.38%	964,183
May 6, 2026	30.85	31.07	30.44	30.76	29.96	-0.27%	1,278,159
Apr 30, 2026	30.73	30.97	30.49	30.85	30.04	0.60%	730,729
Apr 29, 2026	30.35	30.83	30.13	30.66	29.86	1.19%	869,528
Apr 28, 2026	30.95	31.12	30.10	30.30	29.51	-2.06%	1,032,716
Apr 27, 2026	31.09	31.15	30.45	30.94	30.13	0.10%	1,039,796
Apr 24, 2026	31.39	31.54	30.78	30.91	30.10	2.19%	1,730,160
Apr 23, 2026	31.32	31.32	30.00	30.25	29.46	-3.03%	1,640,662
Apr 22, 2026	30.69	31.45	30.42	31.19	30.38	1.65%	1,569,811
Apr 21, 2026	30.46	30.82	30.02	30.69	29.89	0.73%	1,008,435
Apr 20, 2026	30.49	30.55	30.15	30.46	29.67	0.25%	454,739
Apr 17, 2026	30.22	30.54	30.03	30.39	29.59	0.53%	692,379
Apr 16, 2026	29.95	30.34	29.85	30.22	29.44	0.92%	548,622
Apr 15, 2026	30.30	30.31	29.89	29.95	29.17	-0.94%	625,949
Apr 14, 2026	30.00	30.42	29.82	30.23	29.44	1.31%	628,163
Apr 13, 2026	29.82	29.85	29.54	29.84	29.06	0.05%	437,621
Apr 10, 2026	29.46	30.00	29.40	29.82	29.05	1.57%	944,297