Zhejiang Yinlun Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	49.27	54.25	49.27	54.25	-	7.47%	28,559,664
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
Jun 26, 2026	49.27	51.73	48.67	49.35	49.35	-0.64%	18,320,980
Jun 25, 2026	49.58	51.35	47.70	49.67	49.67	0.08%	23,722,544
Jun 24, 2026	48.48	50.35	47.22	49.63	49.63	2.18%	23,246,972
Jun 23, 2026	51.03	51.99	48.13	48.57	48.57	-1.14%	26,926,139
Jun 22, 2026	55.11	56.10	47.50	49.13	49.13	-6.83%	44,218,508
Jun 18, 2026	53.43	54.60	52.53	52.73	52.73	-1.33%	20,965,530
Jun 17, 2026	50.43	53.60	49.83	53.44	53.44	5.80%	21,051,510
Jun 16, 2026	49.17	50.80	48.50	50.51	50.51	2.89%	21,242,310
Jun 15, 2026	47.80	49.18	47.60	49.09	49.09	3.98%	17,375,480
Jun 12, 2026	47.60	49.63	47.21	47.21	47.21	0.85%	22,333,090
Jun 11, 2026	46.64	47.66	46.20	46.81	46.81	-0.34%	10,957,090
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