Zhejiang Yinlun Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	39.49	39.62	37.58	38.27	38.27	-3.41%	26,618,040
Jan 27, 2026	39.37	40.26	38.23	39.62	39.62	0.38%	20,179,650
Jan 26, 2026	39.88	41.75	39.21	39.47	39.47	-1.45%	34,038,610
Jan 23, 2026	40.20	41.10	39.88	40.05	40.05	-0.50%	19,785,570
Jan 22, 2026	41.01	41.40	39.88	40.25	40.25	-1.92%	12,991,822
Jan 21, 2026	39.64	41.12	39.64	41.04	41.04	1.99%	13,483,500
Jan 20, 2026	41.10	42.18	39.85	40.24	40.24	-2.80%	19,711,050
Jan 19, 2026	41.25	42.51	40.63	41.40	41.40	0.78%	28,814,590
Jan 16, 2026	40.04	41.69	39.70	41.08	41.08	1.81%	29,384,478
Jan 15, 2026	38.98	41.22	38.83	40.35	40.35	2.05%	22,482,864
Jan 14, 2026	39.30	40.25	38.80	39.54	39.54	0.51%	23,061,660
Jan 13, 2026	39.05	40.96	39.00	39.34	39.34	0.90%	31,403,492
Jan 12, 2026	39.93	40.31	38.18	38.99	38.99	-2.89%	28,004,160
Jan 9, 2026	40.04	41.40	39.66	40.15	40.15	-1.52%	34,036,770
Jan 8, 2026	39.02	41.96	39.02	40.77	40.77	6.50%	56,801,680
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