Zhejiang Yinlun Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	39.07	39.87	36.60	37.08	37.08	-6.62%	32,613,684
Jul 29, 2026	38.40	40.16	37.54	39.71	39.71	1.95%	21,234,370
Jul 28, 2026	41.05	41.90	38.78	38.95	38.95	-7.22%	22,747,925
Jul 27, 2026	41.33	42.39	40.66	41.98	41.98	2.64%	15,105,070
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