Zhejiang Yinlun Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	49.00	55.04	49.00	54.51	-	3.12%	11,780,530
May 19, 2026	52.40	53.27	51.55	52.86	52.86	0.88%	19,752,310
May 18, 2026	49.00	52.99	48.80	52.40	52.40	6.07%	30,518,520
May 15, 2026	50.70	51.27	48.77	49.40	49.40	-2.10%	20,782,070
May 14, 2026	52.80	53.00	50.26	50.46	50.46	-3.74%	22,106,510
May 13, 2026	49.82	52.99	49.20	52.42	52.42	4.63%	28,596,820
May 12, 2026	47.48	51.89	47.40	50.10	50.10	6.14%	40,686,560
May 11, 2026	50.08	50.20	46.68	47.20	47.20	-5.14%	42,519,920
May 8, 2026	49.00	50.49	47.93	49.76	49.76	0.53%	20,792,960
May 7, 2026	48.50	50.14	47.66	49.50	49.50	2.34%	19,464,760
May 6, 2026	47.48	49.80	47.48	48.37	48.37	5.11%	27,648,450
Apr 30, 2026	46.68	46.96	45.53	46.02	46.02	-1.52%	20,899,350
Apr 29, 2026	45.60	46.80	44.84	46.73	46.73	3.61%	20,569,090
Apr 28, 2026	45.43	46.30	43.81	45.10	45.10	-1.79%	21,883,300
Apr 27, 2026	47.09	47.32	45.65	45.92	45.92	-1.78%	19,042,270
Apr 24, 2026	47.80	48.03	46.44	46.75	46.75	-2.85%	17,267,730
Apr 23, 2026	48.38	49.30	47.26	48.12	48.12	0.71%	20,733,580
Apr 22, 2026	47.90	48.35	46.32	47.78	47.78	-1.18%	22,294,880
Apr 21, 2026	49.00	49.33	48.00	48.35	48.35	-2.05%	15,874,070
Apr 20, 2026	48.89	51.13	48.19	49.36	49.36	0.57%	23,227,710
Apr 17, 2026	48.85	49.56	47.74	49.08	49.08	-0.77%	19,239,910
Apr 16, 2026	48.96	49.98	48.66	49.46	49.46	1.64%	24,340,560
Apr 15, 2026	48.84	51.25	48.30	48.66	48.66	1.29%	29,176,470
Apr 14, 2026	47.24	49.00	46.50	48.04	48.04	1.69%	29,050,840
Apr 13, 2026	45.50	48.08	44.93	47.24	47.24	3.03%	35,005,800
Apr 10, 2026	45.08	46.33	44.81	45.85	45.85	2.57%	23,877,930
Apr 9, 2026	43.78	45.74	43.66	44.70	44.70	0.93%	24,252,270
Apr 8, 2026	43.77	44.80	41.52	44.29	44.29	8.16%	30,597,240
Apr 7, 2026	42.20	42.33	40.06	40.95	40.95	-1.80%	15,682,930
Apr 3, 2026	42.21	42.71	41.60	41.70	41.70	-0.57%	10,326,650
Apr 2, 2026	43.11	43.50	41.41	41.94	41.94	-3.52%	18,689,900
Apr 1, 2026	43.45	44.34	42.82	43.47	43.47	2.26%	20,459,200
Mar 31, 2026	42.02	43.92	41.78	42.51	42.51	1.26%	24,239,350
Mar 30, 2026	41.64	42.30	41.14	41.98	41.98	-0.36%	17,536,980
Mar 27, 2026	41.96	43.30	41.60	42.13	42.13	-0.78%	15,363,490
Mar 26, 2026	44.54	44.58	42.30	42.46	42.46	-4.67%	17,584,690
Mar 25, 2026	42.45	45.18	42.30	44.54	44.54	6.15%	26,072,840
Mar 24, 2026	41.88	41.99	40.62	41.96	41.96	2.84%	19,037,940
Mar 23, 2026	42.46	42.88	40.15	40.80	40.80	-5.23%	25,460,290
Mar 20, 2026	44.27	44.92	43.00	43.05	43.05	-2.16%	17,806,000
Mar 19, 2026	45.38	45.80	43.61	44.00	44.00	-5.88%	23,192,760
Mar 18, 2026	46.46	46.93	45.64	46.75	46.75	1.32%	17,105,650
Mar 17, 2026	47.20	48.20	45.88	46.14	46.14	-1.20%	20,086,060
Mar 16, 2026	45.59	46.90	44.40	46.70	46.70	1.59%	25,041,020
Mar 13, 2026	47.12	47.69	45.80	45.97	45.97	-3.34%	26,425,780
Mar 12, 2026	51.93	51.99	47.20	47.56	47.56	-7.83%	47,278,800
Mar 11, 2026	52.90	55.50	50.89	51.60	51.60	-3.37%	31,148,520
Mar 10, 2026	52.83	54.20	52.38	53.40	53.40	2.63%	24,068,500
Mar 9, 2026	52.01	52.66	50.00	52.03	52.03	-4.20%	29,243,220
Mar 6, 2026	55.68	55.83	51.77	54.31	54.31	5.91%	40,543,150