Zhejiang Yinlun Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	41.60	42.50	40.76	40.90	40.90	-3.08%	15,325,060
Jul 23, 2026	40.50	43.36	40.00	42.20	42.20	4.20%	26,682,578
Jul 22, 2026	43.11	43.63	40.28	40.50	40.50	-7.24%	27,792,784
Jul 21, 2026	41.99	44.00	41.39	43.66	43.66	5.20%	27,003,904
Jul 20, 2026	43.30	44.33	40.55	41.50	41.50	-4.05%	29,288,239
Jul 17, 2026	47.57	47.95	43.25	43.25	43.25	-10.01%	32,306,765
Jul 16, 2026	48.77	50.49	47.44	48.06	48.06	-2.16%	18,521,719
Jul 15, 2026	51.63	52.81	48.94	49.12	49.12	-5.54%	24,694,172
Jul 14, 2026	50.03	52.29	49.00	52.00	52.00	2.97%	19,079,655
Jul 13, 2026	53.99	54.60	50.27	50.50	50.50	-7.34%	24,681,338
Jul 10, 2026	54.60	57.08	53.60	54.50	54.50	0.76%	28,841,450
Jul 9, 2026	52.50	54.52	51.52	54.09	54.09	4.62%	23,275,624
Jul 8, 2026	53.39	54.20	50.57	51.70	51.70	-3.35%	24,422,872
Jul 7, 2026	55.21	57.20	53.05	53.49	53.49	-3.10%	35,043,790
Jul 6, 2026	54.50	58.53	54.30	55.20	55.20	3.74%	68,079,665
Jul 3, 2026	50.66	54.50	50.30	53.21	53.21	5.41%	42,629,424
Jul 2, 2026	47.01	52.14	46.50	50.48	50.48	6.50%	44,168,345
Jul 1, 2026	49.85	50.79	47.05	47.40	47.40	-4.82%	29,150,370
Jun 30, 2026	46.33	51.00	45.89	49.80	49.80	6.87%	29,293,803
Jun 29, 2026	49.28	51.96	46.08	46.60	46.60	-5.57%	29,722,701
Jun 26, 2026	49.27	51.73	48.67	49.35	49.35	-0.64%	18,320,980
Jun 25, 2026	49.58	51.35	47.70	49.67	49.67	0.08%	23,722,544
Jun 24, 2026	48.48	50.35	47.22	49.63	49.63	2.18%	23,246,972
Jun 23, 2026	51.03	51.99	48.13	48.57	48.57	-1.14%	26,926,139
Jun 22, 2026	55.11	56.10	47.50	49.13	49.13	-6.83%	44,218,508
Jun 18, 2026	53.43	54.60	52.53	52.73	52.73	-1.33%	20,965,530
Jun 17, 2026	50.43	53.60	49.83	53.44	53.44	5.80%	21,051,510
Jun 16, 2026	49.17	50.80	48.50	50.51	50.51	2.89%	21,242,310
Jun 15, 2026	47.80	49.18	47.60	49.09	49.09	3.98%	17,375,480
Jun 12, 2026	47.60	49.63	47.21	47.21	47.21	0.85%	22,333,090
Jun 11, 2026	46.64	47.66	46.20	46.81	46.81	-0.34%	10,957,090
Jun 10, 2026	49.01	49.17	46.80	46.97	46.97	-5.02%	16,712,020
Jun 9, 2026	48.73	49.58	46.80	49.45	49.45	3.28%	18,146,970
Jun 8, 2026	48.20	49.58	47.32	47.88	47.88	-4.35%	17,379,640
Jun 5, 2026	50.80	51.68	48.60	50.06	50.06	-1.40%	24,159,676
Jun 4, 2026	48.83	51.50	48.01	50.77	50.77	3.93%	30,990,060
Jun 3, 2026	50.65	50.68	48.34	48.85	48.85	-2.67%	23,253,740
Jun 2, 2026	49.91	51.64	49.59	50.19	50.19	0.58%	20,245,010
Jun 1, 2026	50.17	52.01	49.50	49.90	49.90	-0.04%	20,271,120
May 29, 2026	53.47	54.38	49.48	49.92	49.92	-5.81%	21,874,540
May 28, 2026	54.04	54.21	51.76	53.00	53.00	-2.25%	21,742,710
May 27, 2026	56.00	57.24	53.20	54.22	54.22	-4.00%	27,254,860
May 26, 2026	57.54	57.67	55.22	56.48	56.48	-2.44%	24,931,250
May 25, 2026	59.28	59.51	56.01	57.89	57.89	-1.86%	25,833,360
May 22, 2026	59.65	60.00	57.47	58.99	58.99	-0.92%	28,262,750
May 21, 2026	58.53	62.00	58.53	59.66	59.54	2.60%	53,370,050
May 20, 2026	52.55	58.15	52.28	58.15	58.03	10.01%	37,345,340
May 19, 2026	52.40	53.27	51.55	52.86	52.75	0.88%	19,752,310
May 18, 2026	49.00	52.99	48.80	52.40	52.29	6.07%	30,518,520
May 15, 2026	50.70	51.27	48.77	49.40	49.30	-2.10%	20,782,070