Yalian Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	30.18	30.78	29.80	30.64	30.64	1.49%	1,659,161
Oct 8, 2026	29.75	30.40	29.58	30.19	30.19	1.48%	1,330,148
Sep 30, 2026	30.18	30.44	29.63	29.75	29.75	-0.73%	934,704
Sep 29, 2026	29.97	30.55	29.90	29.97	29.97	-0.86%	837,118
Sep 28, 2026	30.55	30.66	30.01	30.23	30.23	-1.05%	1,119,531
Sep 24, 2026	30.89	31.18	30.48	30.55	30.55	-1.29%	1,728,520
Sep 23, 2026	30.12	31.12	29.97	30.95	30.95	2.76%	2,158,925
Sep 22, 2026	29.89	30.25	29.67	30.12	30.12	1.07%	1,150,088
Sep 21, 2026	28.98	29.96	28.85	29.80	29.80	2.76%	1,455,924
Sep 18, 2026	28.77	29.17	28.51	29.00	29.00	1.36%	1,043,125
Sep 17, 2026	28.29	28.84	28.00	28.61	28.61	0.10%	1,021,160
Sep 16, 2026	28.31	28.78	28.04	28.58	28.58	1.06%	887,083
Sep 15, 2026	28.96	28.96	28.26	28.28	28.28	-2.04%	844,070
Sep 14, 2026	28.16	29.12	28.16	28.87	28.87	2.05%	1,227,022
Sep 11, 2026	28.89	29.01	27.76	28.29	28.29	-2.55%	1,290,232
Sep 10, 2026	30.01	30.13	29.01	29.03	29.03	-3.68%	1,344,710
Sep 9, 2026	30.52	30.52	30.07	30.14	30.14	-1.44%	921,941
Sep 8, 2026	30.24	30.78	30.10	30.58	30.58	0.82%	1,291,020
Sep 7, 2026	29.79	30.35	29.73	30.33	30.33	1.68%	1,187,508
Sep 4, 2026	30.40	30.43	29.70	29.83	29.83	-0.63%	1,299,406
Sep 3, 2026	30.75	30.89	29.78	30.02	30.02	-2.15%	1,959,331
Sep 2, 2026	30.39	30.97	30.22	30.68	30.68	0.72%	1,948,922
Sep 1, 2026	30.40	30.70	30.17	30.46	30.46	0.46%	2,065,996
Aug 31, 2026	29.19	30.46	29.02	30.32	30.32	3.91%	2,739,162
Aug 28, 2026	29.01	29.25	28.89	29.18	29.18	0.27%	1,195,640
Aug 27, 2026	29.00	29.31	28.62	29.10	29.10	0.24%	1,781,603
Aug 26, 2026	28.75	29.17	28.24	29.03	29.03	0.87%	2,331,888
Aug 25, 2026	28.25	28.97	28.16	28.78	28.78	1.16%	1,370,018
Aug 24, 2026	29.20	29.60	28.25	28.45	28.45	-2.00%	1,772,683
Aug 21, 2026	29.70	29.87	28.26	29.03	29.03	-0.62%	3,056,240
Aug 20, 2026	29.27	29.61	29.05	29.21	29.21	0.69%	1,220,745
Aug 19, 2026	30.02	30.10	28.82	29.01	29.01	-3.36%	1,393,930
Aug 18, 2026	29.87	30.07	29.46	30.02	30.02	0.37%	1,195,515
Aug 17, 2026	29.55	29.93	29.20	29.91	29.91	1.22%	1,216,070
Aug 14, 2026	29.40	29.77	29.08	29.55	29.55	0.61%	1,375,131
Aug 13, 2026	30.05	30.07	29.35	29.37	29.37	-2.17%	1,642,696
Aug 12, 2026	30.05	30.38	29.88	30.02	30.02	-0.43%	1,355,981
Aug 11, 2026	29.74	30.39	29.74	30.15	30.15	0.90%	2,042,454
Aug 10, 2026	29.37	30.18	28.91	29.88	29.88	2.15%	2,655,780
Aug 7, 2026	29.53	29.68	28.95	29.25	29.25	-0.81%	2,177,244
Aug 6, 2026	29.68	30.07	29.23	29.49	29.49	-1.17%	2,007,950
Aug 5, 2026	29.70	29.88	29.43	29.84	29.84	1.15%	2,629,570
Aug 4, 2026	29.50	29.82	28.80	29.50	29.50	0.55%	2,541,995
Aug 3, 2026	28.25	29.38	28.05	29.34	29.34	3.46%	2,964,388
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%	4,210,608
Jul 29, 2026	27.93	28.41	27.61	28.24	28.24	1.07%	3,091,407
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%	5,458,530