Skip to main content
logo
Zhejiang Yinlun Machinery Co.,Ltd. (SHE:002126)
China flag China · Delayed Price · Currency is CNY
32.32
+1.69 (5.52%)
Aug 13, 2025, 3:04 PM CST

Zhejiang Yinlun Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202529.8732.7029.8732.2332.235.22%45,928,570
Aug 12, 202529.7130.8829.6630.6330.632.54%37,067,714
Aug 11, 202529.8030.3729.6729.8729.870.03%27,890,081
Aug 8, 202529.8730.0729.1129.8629.86-2.16%34,640,712
Aug 7, 202530.9430.9629.8830.5230.52-1.07%39,519,577
Aug 6, 202528.6030.8828.3630.8530.857.42%63,689,099
Aug 5, 202529.2229.3028.2628.7228.720.53%34,354,637
Aug 4, 202528.5029.1028.1928.5728.57-0.70%37,281,675
Aug 1, 202529.1229.9928.5828.7728.77-0.69%30,794,800
Jul 31, 202528.8029.8728.5128.9728.970.45%43,667,324
Jul 30, 202529.8929.9528.4828.8428.84-4.28%41,258,027
Jul 29, 202529.6030.5429.4030.1330.131.55%38,171,419
Jul 28, 202530.0031.0029.1529.6729.67-0.64%46,963,912
Jul 25, 202529.6729.9928.8829.8629.86-0.27%44,829,478
Jul 24, 202529.1630.6829.1629.9429.943.35%68,482,179
Jul 23, 202528.0029.4127.4328.9728.972.73%60,409,033
Jul 22, 202527.8128.5927.7828.2028.20-44,250,595
Jul 21, 202528.0029.3227.5928.2028.202.06%66,418,570
Jul 18, 202527.5328.5027.4027.6327.631.21%84,325,963
Jul 17, 202524.8427.7224.8327.3027.307.35%92,436,724
Jul 16, 202523.8526.0023.8525.4325.437.34%86,455,925
Jul 15, 202523.0523.7222.9823.6923.692.33%35,331,115
Jul 14, 202523.0123.3522.8623.1523.150.96%24,197,861
Jul 11, 202522.8823.1922.6722.9322.930.39%21,135,743
Jul 10, 202522.9023.0022.5922.8422.84-0.61%18,209,482
Jul 9, 202523.2523.7522.9122.9822.98-0.22%20,383,854
Jul 8, 202522.5523.1022.5523.0323.031.81%17,221,585
Jul 7, 202522.9322.9422.5022.6222.62-1.65%17,824,194
Jul 4, 202523.1523.3522.9323.0023.00-1.41%16,466,457
Jul 3, 202522.9823.4522.9823.3323.331.21%17,522,282
Jul 2, 202523.6023.8122.8523.0523.05-3.39%30,402,703
Jul 1, 202524.3324.3323.6323.8623.86-1.73%20,677,500
Jun 30, 202523.7924.3223.7724.2824.281.85%20,379,930
Jun 27, 202524.3024.3523.7123.8423.840.04%23,392,821
Jun 26, 202524.4024.4923.8023.8323.83-2.34%24,750,859
Jun 25, 202524.0124.6523.9224.4024.401.62%23,259,386
Jun 24, 202523.3324.1523.3324.0124.013.85%25,128,986
Jun 23, 202523.1423.3023.0023.1223.12-1.11%18,557,177
Jun 20, 202524.0024.0023.1923.3823.38-3.19%19,370,628
Jun 19, 202524.1125.2024.0524.1524.150.12%30,901,951
Jun 18, 202524.2624.4024.0424.1224.12-0.86%13,358,230
Jun 17, 202525.0225.0824.0524.3324.33-2.52%19,651,213
Jun 16, 202524.8225.0224.6024.9624.96-0.04%17,248,922
Jun 13, 202525.5025.6424.9024.9724.97-3.18%18,941,207
Jun 12, 202525.1826.2025.0725.7925.792.87%32,001,800
Jun 11, 202524.9125.3624.9125.0725.071.33%13,713,753
Jun 10, 202525.4025.5924.4024.7424.74-3.06%20,973,499
Jun 9, 202525.5825.9425.2725.5225.400.75%19,126,450
Jun 6, 202526.1926.3925.1525.3325.21-1.78%18,633,983
Jun 5, 202525.2625.9025.0725.7925.671.42%19,987,002