Zhejiang Yinlun Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	32.73	32.73	29.30	29.71	29.71	0.10%	14,641,644
Oct 15, 2026	29.29	30.37	29.06	29.68	29.68	-2.94%	19,132,435
Oct 14, 2026	31.50	32.20	30.50	30.58	30.58	-3.84%	15,902,650
Oct 13, 2026	31.76	32.14	30.82	31.80	31.80	-2.18%	19,635,900
Oct 12, 2026	32.79	33.63	32.40	32.51	32.51	-1.40%	10,372,600
Oct 9, 2026	32.73	33.44	31.01	32.97	32.97	0.09%	21,893,157
Oct 8, 2026	33.90	34.28	32.55	32.94	32.94	-2.97%	17,142,870
Sep 30, 2026	34.50	34.79	33.80	33.95	33.95	-0.73%	12,496,010
Sep 29, 2026	34.40	34.97	34.00	34.20	34.20	-0.49%	11,640,286
Sep 28, 2026	36.11	36.32	34.00	34.37	34.37	-4.82%	20,563,742
Sep 24, 2026	38.12	38.17	36.03	36.11	36.11	-5.79%	19,200,316
Sep 23, 2026	38.30	38.75	38.22	38.33	38.33	-0.54%	7,707,592
Sep 22, 2026	39.14	39.60	38.47	38.54	38.54	-1.43%	13,685,105
Sep 21, 2026	39.47	39.75	39.04	39.10	39.10	-0.69%	11,882,840
Sep 18, 2026	39.50	39.80	38.45	39.37	39.37	2.39%	12,994,090
Sep 17, 2026	38.30	39.19	38.08	38.45	38.45	0.05%	11,211,657
Sep 16, 2026	38.50	38.93	37.81	38.43	38.43	-	11,897,926
Sep 15, 2026	38.85	39.12	38.01	38.43	38.43	-1.08%	7,904,300
Sep 14, 2026	38.50	39.25	38.20	38.85	38.85	0.21%	7,805,905
Sep 11, 2026	39.00	39.20	37.90	38.77	38.77	-1.95%	14,044,500
Sep 10, 2026	40.06	40.27	39.40	39.54	39.54	-2.13%	13,555,073
Sep 9, 2026	40.25	41.05	40.04	40.40	40.40	0.75%	9,979,355
Sep 8, 2026	42.00	42.21	40.01	40.10	40.10	-5.18%	21,068,093
Sep 7, 2026	41.67	42.88	41.49	42.29	42.29	1.49%	19,211,060
Sep 4, 2026	44.49	44.50	41.51	41.67	41.67	-5.49%	20,414,960
Sep 3, 2026	43.40	44.66	42.67	44.09	44.09	2.37%	19,827,810
Sep 2, 2026	41.50	43.66	41.03	43.07	43.07	2.77%	20,039,377
Sep 1, 2026	41.87	42.62	41.21	41.91	41.91	0.10%	19,249,090
Aug 31, 2026	40.07	42.23	39.50	41.87	41.87	2.32%	14,102,080
Aug 28, 2026	42.31	42.58	40.62	40.92	40.92	-3.26%	13,442,520
Aug 27, 2026	41.00	42.45	40.50	42.30	42.30	3.83%	17,008,615
Aug 26, 2026	40.88	41.35	39.87	40.74	40.74	-1.12%	13,903,941
Aug 25, 2026	38.04	41.79	37.80	41.20	41.20	7.29%	23,699,917
Aug 24, 2026	40.07	40.10	38.03	38.40	38.40	-4.17%	18,086,107
Aug 21, 2026	39.70	40.86	39.40	40.07	40.07	0.28%	13,025,071
Aug 20, 2026	40.88	40.90	39.60	39.96	39.96	-0.50%	12,056,551
Aug 19, 2026	43.04	43.35	40.01	40.16	40.16	-8.46%	18,059,295
Aug 18, 2026	44.46	45.10	42.92	43.87	43.87	-1.33%	13,663,789
Aug 17, 2026	42.49	45.50	41.66	44.46	44.46	5.91%	19,762,642
Aug 14, 2026	41.62	43.03	41.40	41.98	41.98	1.25%	15,212,590
Aug 13, 2026	42.49	43.50	41.46	41.46	41.46	-2.42%	12,260,555
Aug 12, 2026	41.77	42.86	41.30	42.49	42.49	1.87%	12,926,598
Aug 11, 2026	41.50	42.80	40.60	41.71	41.71	-0.41%	19,165,878
Aug 10, 2026	41.38	42.20	40.39	41.88	41.88	1.38%	22,716,110
Aug 7, 2026	40.93	41.83	40.15	41.31	41.31	0.98%	15,022,946
Aug 6, 2026	40.62	41.56	39.80	40.91	40.91	-0.68%	18,825,176
Aug 5, 2026	39.69	41.55	39.42	41.19	41.19	4.02%	24,719,121
Aug 4, 2026	38.32	40.23	37.50	39.60	39.60	4.51%	19,422,740
Aug 3, 2026	38.44	38.94	37.51	37.89	37.89	-1.43%	11,818,123
Jul 31, 2026	38.86	39.58	38.30	38.44	38.44	3.67%	20,126,562