Yalian Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	27.83	28.78	27.83	28.36	28.36	2.75%	3,140,390
Jul 30, 2026	28.04	28.91	27.39	27.60	27.60	-2.27%	4,210,908
Jul 29, 2026	27.93	28.41	27.61	28.24	28.24	1.07%	3,094,107
Jul 28, 2026	27.44	28.68	27.36	27.94	27.94	0.61%	3,585,658
Jul 27, 2026	26.91	27.89	26.30	27.77	27.77	2.55%	3,813,637
Jul 24, 2026	28.48	28.49	27.00	27.08	27.08	-6.62%	5,459,930
Jul 23, 2026	29.40	29.91	27.70	29.00	29.00	-2.36%	6,666,211
Jul 22, 2026	30.97	30.99	29.06	29.70	29.70	-8.02%	8,382,151
Jul 21, 2026	28.83	32.50	28.83	32.29	32.29	5.97%	9,007,112
Jul 20, 2026	32.50	33.66	30.47	30.47	30.47	-9.99%	4,047,530
Jul 17, 2026	31.10	34.54	30.72	33.85	33.85	4.38%	9,268,539
Jul 16, 2026	29.50	32.70	29.01	32.43	32.43	7.74%	8,756,507
Jul 15, 2026	28.84	30.30	28.70	30.10	30.10	-0.30%	5,867,277
Jul 14, 2026	30.00	31.47	28.56	30.19	30.19	-4.13%	8,565,375
Jul 13, 2026	28.80	31.49	28.60	31.49	31.49	9.99%	11,640,568
Jul 10, 2026	28.11	28.63	27.85	28.63	28.63	9.99%	3,798,548
Jul 9, 2026	26.03	26.03	26.03	26.03	26.03	10.02%	628,726
Jul 8, 2026	24.02	24.15	23.50	23.66	23.66	-1.50%	637,605
Jul 7, 2026	24.59	24.74	23.93	24.02	24.02	-2.40%	569,924
Jul 6, 2026	24.60	25.05	24.50	24.61	24.61	0.04%	812,550
Jul 3, 2026	23.77	24.79	23.62	24.60	24.60	3.49%	968,510
Jul 2, 2026	23.56	24.19	23.53	23.77	23.77	1.02%	785,150
Jul 1, 2026	23.40	23.86	23.14	23.53	23.53	0.99%	863,440
Jun 30, 2026	23.28	23.53	22.96	23.30	23.30	0.09%	729,113
Jun 29, 2026	23.64	23.98	22.81	23.28	23.28	-1.56%	763,587
Jun 26, 2026	24.00	24.17	23.38	23.65	23.65	-1.99%	1,107,561
Jun 25, 2026	24.60	24.87	23.82	24.13	24.13	-2.23%	825,608
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