Zhejiang Yinlun Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	37.14	38.70	36.51	38.28	38.28	1.86%	42,853,170
Jan 6, 2026	37.82	38.72	37.22	37.58	37.58	-0.63%	23,111,320
Jan 5, 2026	37.65	38.26	37.18	37.82	37.82	0.05%	24,300,235
Dec 31, 2025	38.95	39.20	37.32	37.80	37.80	-2.60%	26,472,140
Dec 30, 2025	37.10	39.30	36.74	38.81	38.81	4.24%	34,239,360
Dec 29, 2025	37.20	38.14	37.00	37.23	37.23	-0.61%	24,366,150
Dec 26, 2025	38.60	38.60	37.14	37.46	37.46	-3.55%	31,005,790
Dec 25, 2025	36.98	39.00	36.65	38.84	38.84	6.27%	40,163,230
Dec 24, 2025	35.46	37.45	35.18	36.55	36.55	3.69%	31,232,670
Dec 23, 2025	34.91	35.58	34.73	35.25	35.25	0.77%	19,932,840
Dec 22, 2025	34.58	35.90	34.49	34.98	34.98	2.67%	21,698,350
Dec 19, 2025	33.95	35.09	33.95	34.07	34.07	0.62%	15,549,820
Dec 18, 2025	33.87	35.20	33.52	33.86	33.86	-0.65%	15,694,970
Dec 17, 2025	32.90	34.36	32.89	34.08	34.08	3.34%	16,317,470
Dec 16, 2025	33.94	34.14	32.59	32.98	32.98	-2.89%	12,240,990
Dec 15, 2025	34.59	34.59	33.82	33.96	33.96	-3.50%	17,447,940
Dec 12, 2025	33.97	35.19	33.30	35.19	35.19	3.05%	27,775,950
Dec 11, 2025	34.79	35.26	34.10	34.15	34.15	-1.95%	13,184,600
Dec 10, 2025	34.96	35.00	34.16	34.83	34.83	-0.37%	13,043,320
Dec 9, 2025	35.00	35.48	34.71	34.96	34.96	-0.79%	13,007,680
Dec 8, 2025	34.76	35.36	34.01	35.24	35.24	1.32%	21,032,299
Dec 5, 2025	34.10	35.09	34.00	34.78	34.78	1.52%	15,022,199
Dec 4, 2025	33.55	34.68	33.18	34.26	34.26	3.35%	20,156,585
Dec 3, 2025	33.99	34.00	33.10	33.15	33.15	-1.89%	9,174,281
Dec 2, 2025	34.46	34.47	33.51	33.79	33.79	-2.00%	12,089,680
Dec 1, 2025	33.80	34.97	33.63	34.48	34.48	2.62%	21,790,720
Nov 28, 2025	34.39	34.39	32.73	33.60	33.60	-3.31%	21,012,430
Nov 27, 2025	34.53	34.80	34.10	34.75	34.75	0.72%	18,052,200
Nov 26, 2025	33.38	34.89	33.29	34.50	34.50	2.95%	22,139,510
Nov 25, 2025	33.65	34.44	33.33	33.51	33.51	1.55%	19,786,610
Nov 24, 2025	33.08	33.28	32.52	33.00	33.00	-0.24%	16,092,020
Nov 21, 2025	32.00	33.77	31.70	33.08	33.08	2.51%	28,395,700
Nov 20, 2025	33.26	33.39	32.11	32.27	32.27	-1.77%	14,663,950
Nov 19, 2025	33.07	33.44	32.42	32.85	32.85	-1.20%	13,640,540
Nov 18, 2025	33.05	33.41	32.90	33.25	33.25	-0.18%	8,777,991
Nov 17, 2025	33.00	33.81	32.77	33.31	33.31	0.45%	11,204,550
Nov 14, 2025	33.20	33.76	33.14	33.16	33.16	-1.46%	9,733,703
Nov 13, 2025	33.58	34.07	33.15	33.65	33.65	0.87%	14,281,330
Nov 12, 2025	33.24	33.47	32.84	33.36	33.36	0.36%	10,587,550
Nov 11, 2025	33.98	34.04	33.00	33.24	33.24	-1.51%	14,966,220
Nov 10, 2025	34.62	35.17	33.28	33.75	33.75	-3.02%	27,500,800
Nov 7, 2025	36.22	36.22	34.66	34.80	34.80	-3.89%	21,961,170
Nov 6, 2025	35.20	36.29	35.00	36.21	36.21	3.75%	19,212,400
Nov 5, 2025	34.00	35.20	33.70	34.90	34.90	-0.17%	12,482,900
Nov 4, 2025	37.20	37.20	34.61	34.96	34.96	-6.07%	28,829,690
Nov 3, 2025	38.17	38.41	36.80	37.22	37.22	-2.49%	18,875,950
Oct 31, 2025	37.90	39.90	37.80	38.17	38.17	0.61%	26,283,990
Oct 30, 2025	39.03	39.19	37.61	37.94	37.94	-2.79%	24,510,710
Oct 29, 2025	36.97	39.36	36.60	39.03	39.03	6.64%	38,672,390
Oct 28, 2025	36.80	37.34	36.05	36.60	36.60	-0.57%	24,772,080