Zhejiang Yinlun Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	28.43	29.35	28.20	28.62	28.62	2.40%	20,714,780
Nov 6, 2026	28.10	28.59	27.71	27.95	27.95	-5.35%	19,587,276
Nov 5, 2026	29.20	30.07	28.40	29.53	29.53	0.17%	20,104,600
Nov 4, 2026	27.78	29.59	27.38	29.48	29.48	6.01%	26,634,264
Nov 3, 2026	29.01	29.20	27.37	27.81	27.81	-5.15%	25,090,256
Nov 2, 2026	28.66	29.68	28.15	29.32	29.32	2.34%	18,647,400
Oct 30, 2026	29.80	30.45	28.61	28.65	28.65	-7.01%	28,594,220
Oct 29, 2026	32.68	32.69	30.70	30.81	30.81	-6.24%	20,062,798
Oct 28, 2026	30.63	33.46	30.37	32.86	32.86	7.91%	30,385,886
Oct 27, 2026	31.99	32.39	30.45	30.45	30.45	-4.46%	14,656,512
Oct 26, 2026	31.85	32.50	31.53	31.87	31.87	-0.44%	18,606,602
Oct 23, 2026	29.99	32.04	29.17	32.01	32.01	5.71%	19,063,042
Oct 22, 2026	30.82	31.37	30.18	30.28	30.28	-2.23%	11,668,525
Oct 21, 2026	30.50	31.65	30.31	30.97	30.97	1.54%	17,730,980
Oct 20, 2026	30.01	31.20	29.99	30.50	30.50	0.66%	16,470,421
Oct 19, 2026	29.14	30.70	28.87	30.30	30.30	1.99%	18,196,361
Oct 16, 2026	30.06	30.58	29.30	29.71	29.71	0.10%	14,574,444
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