Zhejiang Yinlun Machinery Co.,Ltd. (SHE:002126)
China · Delayed Price · Currency is CNY 35.30
+1.91 (5.72%)
Sep 5, 2025, 3:04 PM CST
Zhejiang Yinlun Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 33.60 | 35.60 | 33.20 | 35.30 | 35.30 | 5.72% | 33,868,856 |
| Sep 4, 2025 | 36.00 | 36.36 | 32.77 | 33.39 | 33.39 | -7.25% | 43,699,869 |
| Sep 3, 2025 | 37.41 | 37.99 | 35.60 | 36.00 | 36.00 | -3.30% | 30,354,605 |
| Sep 2, 2025 | 36.70 | 38.04 | 35.56 | 37.23 | 37.23 | 0.35% | 53,262,603 |
| Sep 1, 2025 | 38.93 | 38.99 | 36.27 | 37.10 | 37.10 | -5.38% | 43,334,923 |
| Aug 29, 2025 | 39.00 | 40.38 | 38.03 | 39.21 | 39.21 | 0.69% | 40,095,188 |
| Aug 28, 2025 | 37.11 | 39.10 | 37.11 | 38.94 | 38.94 | 4.20% | 39,539,628 |
| Aug 27, 2025 | 37.50 | 39.94 | 37.35 | 37.37 | 37.37 | -1.14% | 50,191,442 |
| Aug 26, 2025 | 38.77 | 39.00 | 37.69 | 37.80 | 37.80 | -4.45% | 38,091,355 |
| Aug 25, 2025 | 37.71 | 39.74 | 37.18 | 39.56 | 39.56 | 5.66% | 42,380,092 |
| Aug 22, 2025 | 37.00 | 38.02 | 36.71 | 37.44 | 37.44 | 0.70% | 29,297,324 |
| Aug 21, 2025 | 37.76 | 38.33 | 36.54 | 37.18 | 37.18 | -1.51% | 41,406,898 |
| Aug 20, 2025 | 37.20 | 38.11 | 36.37 | 37.75 | 37.75 | -1.18% | 51,819,123 |
| Aug 19, 2025 | 37.91 | 41.20 | 35.88 | 38.20 | 38.20 | 1.79% | 88,989,150 |
| Aug 18, 2025 | 37.42 | 37.53 | 36.51 | 37.53 | 37.53 | 9.99% | 66,428,602 |
| Aug 15, 2025 | 31.83 | 34.47 | 31.75 | 34.12 | 34.12 | 6.93% | 49,901,580 |
| Aug 14, 2025 | 32.80 | 33.24 | 31.41 | 31.91 | 31.91 | -1.27% | 36,723,429 |
| Aug 13, 2025 | 30.65 | 32.70 | 30.65 | 32.32 | 32.32 | 5.52% | 49,100,381 |
| Aug 12, 2025 | 29.71 | 30.88 | 29.66 | 30.63 | 30.63 | 2.54% | 37,067,714 |
| Aug 11, 2025 | 29.80 | 30.37 | 29.67 | 29.87 | 29.87 | 0.03% | 27,890,081 |
| Aug 8, 2025 | 29.87 | 30.07 | 29.11 | 29.86 | 29.86 | -2.16% | 34,640,712 |
| Aug 7, 2025 | 30.94 | 30.96 | 29.88 | 30.52 | 30.52 | -1.07% | 39,519,577 |
| Aug 6, 2025 | 28.60 | 30.88 | 28.36 | 30.85 | 30.85 | 7.42% | 63,689,099 |
| Aug 5, 2025 | 29.22 | 29.30 | 28.26 | 28.72 | 28.72 | 0.53% | 34,354,637 |
| Aug 4, 2025 | 28.50 | 29.10 | 28.19 | 28.57 | 28.57 | -0.70% | 37,281,675 |
| Aug 1, 2025 | 29.12 | 29.99 | 28.58 | 28.77 | 28.77 | -0.69% | 30,794,800 |
| Jul 31, 2025 | 28.80 | 29.87 | 28.51 | 28.97 | 28.97 | 0.45% | 43,667,324 |
| Jul 30, 2025 | 29.89 | 29.95 | 28.48 | 28.84 | 28.84 | -4.28% | 41,258,027 |
| Jul 29, 2025 | 29.60 | 30.54 | 29.40 | 30.13 | 30.13 | 1.55% | 38,171,419 |
| Jul 28, 2025 | 30.00 | 31.00 | 29.15 | 29.67 | 29.67 | -0.64% | 46,963,912 |
| Jul 25, 2025 | 29.67 | 29.99 | 28.88 | 29.86 | 29.86 | -0.27% | 44,829,478 |
| Jul 24, 2025 | 29.16 | 30.68 | 29.16 | 29.94 | 29.94 | 3.35% | 68,482,179 |
| Jul 23, 2025 | 28.00 | 29.41 | 27.43 | 28.97 | 28.97 | 2.73% | 60,409,033 |
| Jul 22, 2025 | 27.81 | 28.59 | 27.78 | 28.20 | 28.20 | - | 44,250,595 |
| Jul 21, 2025 | 28.00 | 29.32 | 27.59 | 28.20 | 28.20 | 2.06% | 66,418,570 |
| Jul 18, 2025 | 27.53 | 28.50 | 27.40 | 27.63 | 27.63 | 1.21% | 84,325,963 |
| Jul 17, 2025 | 24.84 | 27.72 | 24.83 | 27.30 | 27.30 | 7.35% | 92,436,724 |
| Jul 16, 2025 | 23.85 | 26.00 | 23.85 | 25.43 | 25.43 | 7.34% | 86,455,925 |
| Jul 15, 2025 | 23.05 | 23.72 | 22.98 | 23.69 | 23.69 | 2.33% | 35,331,115 |
| Jul 14, 2025 | 23.01 | 23.35 | 22.86 | 23.15 | 23.15 | 0.96% | 24,197,861 |
| Jul 11, 2025 | 22.88 | 23.19 | 22.67 | 22.93 | 22.93 | 0.39% | 21,135,743 |
| Jul 10, 2025 | 22.90 | 23.00 | 22.59 | 22.84 | 22.84 | -0.61% | 18,209,482 |
| Jul 9, 2025 | 23.25 | 23.75 | 22.91 | 22.98 | 22.98 | -0.22% | 20,383,854 |
| Jul 8, 2025 | 22.55 | 23.10 | 22.55 | 23.03 | 23.03 | 1.81% | 17,221,585 |
| Jul 7, 2025 | 22.93 | 22.94 | 22.50 | 22.62 | 22.62 | -1.65% | 17,824,194 |
| Jul 4, 2025 | 23.15 | 23.35 | 22.93 | 23.00 | 23.00 | -1.41% | 16,466,457 |
| Jul 3, 2025 | 22.98 | 23.45 | 22.98 | 23.33 | 23.33 | 1.21% | 17,522,282 |
| Jul 2, 2025 | 23.60 | 23.81 | 22.85 | 23.05 | 23.05 | -3.39% | 30,402,703 |
| Jul 1, 2025 | 24.33 | 24.33 | 23.63 | 23.86 | 23.86 | -1.73% | 20,677,500 |
| Jun 30, 2025 | 23.79 | 24.32 | 23.77 | 24.28 | 24.28 | 1.85% | 20,379,930 |