Zhejiang Yinlun Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	37.90	39.90	37.80	38.17	38.17	0.61%	26,283,993
Oct 30, 2025	39.03	39.19	37.61	37.94	37.94	-2.79%	24,687,516
Oct 29, 2025	36.97	39.36	36.60	39.03	39.03	6.64%	38,874,494
Oct 28, 2025	36.80	37.34	36.05	36.60	36.60	-0.57%	24,772,089
Oct 27, 2025	37.41	38.64	36.13	36.81	36.81	-0.62%	26,098,016
Oct 24, 2025	35.93	37.69	35.92	37.04	37.04	3.32%	15,625,104
Oct 23, 2025	36.31	36.50	35.33	35.85	35.85	-1.81%	12,954,783
Oct 22, 2025	36.72	37.30	36.21	36.51	36.51	-1.00%	10,963,272
Oct 21, 2025	36.03	37.09	35.60	36.88	36.88	2.70%	19,375,432
Oct 20, 2025	36.00	36.67	35.52	35.91	35.91	0.96%	15,483,979
Oct 17, 2025	36.97	37.00	35.48	35.57	35.57	-3.79%	19,286,702
Oct 16, 2025	37.60	37.90	36.69	36.97	36.97	-3.27%	15,757,333
Oct 15, 2025	36.38	38.48	36.00	38.22	38.22	5.99%	28,275,695
Oct 14, 2025	38.27	38.58	35.75	36.06	36.06	-4.93%	31,958,933
Oct 13, 2025	37.88	39.17	37.00	37.93	37.93	-5.18%	29,380,120
Oct 10, 2025	40.94	42.78	39.71	40.00	40.00	-1.96%	32,711,590
Oct 9, 2025	41.52	42.05	40.58	40.80	40.80	-1.35%	20,527,473
Sep 30, 2025	42.36	42.47	41.19	41.36	41.36	-2.68%	20,944,999
Sep 29, 2025	40.22	43.09	40.18	42.50	42.50	5.70%	29,483,251
Sep 26, 2025	41.45	41.99	40.11	40.21	40.21	-4.38%	25,206,180
Sep 25, 2025	42.06	42.85	41.05	42.05	42.05	0.72%	33,688,410
Sep 24, 2025	41.66	42.50	41.03	41.75	41.75	-0.36%	24,151,427
Sep 23, 2025	42.46	43.82	41.00	41.90	41.90	-0.43%	34,355,018
Sep 22, 2025	40.16	42.88	40.16	42.08	42.08	3.65%	45,313,189
Sep 19, 2025	43.17	43.43	39.90	40.60	40.60	-7.73%	54,817,828
Sep 18, 2025	44.00	46.98	42.39	44.00	44.00	0.23%	98,489,156
Sep 17, 2025	42.30	43.90	42.30	43.90	43.90	10.00%	32,015,885
Sep 16, 2025	38.70	39.91	38.01	39.91	39.91	10.01%	30,637,657
Sep 15, 2025	36.10	36.85	35.75	36.28	36.28	-0.49%	23,708,872
Sep 12, 2025	37.54	38.16	36.21	36.46	36.46	-2.23%	27,557,577
Sep 11, 2025	36.06	37.50	36.03	37.29	37.29	3.73%	27,636,429
Sep 10, 2025	35.50	36.68	35.13	35.95	35.95	-0.14%	23,505,003
Sep 9, 2025	35.65	36.59	35.21	36.00	36.00	0.98%	26,122,782
Sep 8, 2025	35.20	36.88	34.81	35.65	35.65	0.99%	29,035,587
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