Zhejiang Yinlun Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	48.73	48.73	46.20	46.77	-	-0.43%	3,697,446
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
May 14, 2026	52.80	53.00	50.26	50.46	50.36	-3.74%	22,106,510
May 13, 2026	49.82	52.99	49.20	52.42	52.31	4.63%	28,596,820
May 12, 2026	47.48	51.89	47.40	50.10	50.00	6.14%	40,686,560
May 11, 2026	50.08	50.20	46.68	47.20	47.11	-5.14%	42,519,920
May 8, 2026	49.00	50.49	47.93	49.76	49.66	0.53%	20,792,960
May 7, 2026	48.50	50.14	47.66	49.50	49.40	2.34%	19,464,760
May 6, 2026	47.48	49.80	47.48	48.37	48.27	5.11%	27,648,450
Apr 30, 2026	46.68	46.96	45.53	46.02	45.93	-1.52%	20,899,350
Apr 29, 2026	45.60	46.80	44.84	46.73	46.64	3.61%	20,569,090
Apr 28, 2026	45.43	46.30	43.81	45.10	45.01	-1.79%	21,883,300
Apr 27, 2026	47.09	47.32	45.65	45.92	45.83	-1.78%	19,042,270
Apr 24, 2026	47.80	48.03	46.44	46.75	46.66	-2.85%	17,267,730
Apr 23, 2026	48.38	49.30	47.26	48.12	48.02	0.71%	20,733,580
Apr 22, 2026	47.90	48.35	46.32	47.78	47.68	-1.18%	22,294,880
Apr 21, 2026	49.00	49.33	48.00	48.35	48.25	-2.05%	15,874,070
Apr 20, 2026	48.89	51.13	48.19	49.36	49.26	0.57%	23,227,710
Apr 17, 2026	48.85	49.56	47.74	49.08	48.98	-0.77%	19,239,910
Apr 16, 2026	48.96	49.98	48.66	49.46	49.36	1.64%	24,340,560
Apr 15, 2026	48.84	51.25	48.30	48.66	48.56	1.29%	29,176,470
Apr 14, 2026	47.24	49.00	46.50	48.04	47.94	1.69%	29,050,840
Apr 13, 2026	45.50	48.08	44.93	47.24	47.14	3.03%	35,005,800
Apr 10, 2026	45.08	46.33	44.81	45.85	45.76	2.57%	23,877,930
Apr 9, 2026	43.78	45.74	43.66	44.70	44.61	0.93%	24,252,270
Apr 8, 2026	43.77	44.80	41.52	44.29	44.20	8.16%	30,597,240
Apr 7, 2026	42.20	42.33	40.06	40.95	40.87	-1.80%	15,682,930
Apr 3, 2026	42.21	42.71	41.60	41.70	41.62	-0.57%	10,326,650
Apr 2, 2026	43.11	43.50	41.41	41.94	41.86	-3.52%	18,689,900
Apr 1, 2026	43.45	44.34	42.82	43.47	43.38	2.26%	20,459,200
Mar 31, 2026	42.02	43.92	41.78	42.51	42.42	1.26%	24,239,350
Mar 30, 2026	41.64	42.30	41.14	41.98	41.90	-0.36%	17,536,980