Yalian Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	36.30	36.32	35.48	35.78	-	-1.38%	364,300
Jun 1, 2026	35.51	36.28	35.06	36.28	36.28	1.91%	563,140
May 29, 2026	36.30	36.30	35.35	35.60	35.60	-1.36%	407,080
May 28, 2026	35.99	36.25	35.35	36.09	36.09	0.28%	355,429
May 27, 2026	36.59	36.98	35.90	35.99	35.99	-1.64%	599,880
May 26, 2026	37.50	37.56	36.11	36.59	36.59	-2.69%	795,106
May 25, 2026	37.32	37.64	36.96	37.60	37.60	0.75%	598,368
May 22, 2026	36.80	37.53	36.41	37.32	37.32	1.94%	698,200
May 21, 2026	37.96	38.20	36.50	36.61	36.61	-3.30%	669,100
May 20, 2026	38.42	38.42	37.66	37.86	37.86	-1.10%	471,302
May 19, 2026	38.23	38.65	37.92	38.28	38.28	0.24%	506,900
May 18, 2026	38.64	38.64	37.79	38.19	38.19	-1.22%	726,600
May 15, 2026	38.18	39.18	38.18	38.66	38.66	0.91%	716,768
May 14, 2026	38.81	39.28	38.25	38.31	38.31	-1.26%	759,900
May 13, 2026	39.02	39.19	38.68	38.80	38.80	-0.44%	649,448
May 12, 2026	40.30	40.30	38.90	38.97	38.97	-2.58%	1,025,332
May 11, 2026	40.49	40.60	39.81	40.00	40.00	-0.92%	1,019,828
May 8, 2026	40.01	40.41	39.81	40.37	40.37	0.57%	850,400
May 7, 2026	39.99	40.47	39.39	40.14	40.14	0.38%	741,680
May 6, 2026	40.10	40.39	39.57	39.99	39.99	-0.27%	983,200
Apr 30, 2026	39.95	40.26	39.63	40.10	40.10	0.60%	562,100
Apr 29, 2026	39.46	40.08	39.17	39.86	39.86	1.19%	668,868
Apr 28, 2026	40.24	40.45	39.13	39.39	39.39	-2.06%	794,398
Apr 27, 2026	40.41	40.50	39.58	40.22	40.22	0.10%	799,844
Apr 24, 2026	40.80	41.00	40.01	40.18	40.18	2.19%	1,330,893
Apr 23, 2026	40.71	40.71	39.00	39.32	39.32	-3.03%	1,262,048
Apr 22, 2026	39.90	40.88	39.54	40.55	40.55	1.65%	1,207,548
Apr 21, 2026	39.60	40.07	39.02	39.89	39.89	0.73%	775,720
Apr 20, 2026	39.64	39.72	39.20	39.60	39.60	0.25%	349,800
Apr 17, 2026	39.29	39.70	39.04	39.50	39.50	0.53%	532,600
Apr 16, 2026	38.94	39.44	38.81	39.29	39.29	0.92%	422,018
Apr 15, 2026	39.39	39.40	38.85	38.93	38.93	-0.94%	481,500
Apr 14, 2026	39.00	39.54	38.76	39.30	39.30	1.31%	483,203
Apr 13, 2026	38.77	38.80	38.40	38.79	38.79	0.05%	336,632
Apr 10, 2026	38.30	39.00	38.22	38.77	38.77	1.57%	726,383
Apr 9, 2026	39.56	39.56	38.00	38.17	38.17	-3.73%	1,016,900
Apr 8, 2026	38.67	39.98	38.67	39.65	39.65	3.80%	999,511
Apr 7, 2026	37.93	38.24	37.25	38.20	38.20	0.71%	690,219
Apr 3, 2026	38.85	38.85	37.70	37.93	37.93	-1.71%	437,800
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