Yuhuan CNC Machine Tool Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	24.22	26.46	23.85	25.62	25.62	4.79%	17,365,442
Oct 23, 2026	23.43	24.70	21.60	24.45	24.45	2.30%	10,377,782
Oct 22, 2026	24.37	24.89	23.66	23.90	23.90	-2.53%	7,068,765
Oct 21, 2026	24.95	25.10	24.37	24.52	24.52	-1.53%	6,967,454
Oct 20, 2026	25.04	25.40	24.39	24.90	24.90	-0.24%	14,779,650
Oct 19, 2026	22.61	25.22	22.20	24.96	24.96	8.85%	20,576,078
Oct 16, 2026	22.39	24.15	22.10	22.93	22.93	4.46%	16,244,300
Oct 15, 2026	22.42	22.75	21.81	21.95	21.95	-6.04%	5,356,900
Oct 14, 2026	23.95	23.99	23.30	23.36	23.36	-2.67%	3,956,867
Oct 13, 2026	23.50	24.37	22.41	24.00	24.00	-0.33%	6,462,167
Oct 12, 2026	24.90	24.95	24.03	24.08	24.08	-4.25%	6,587,700
Oct 9, 2026	27.00	27.02	24.35	25.15	25.15	-7.06%	10,926,705
Oct 8, 2026	27.82	28.29	26.77	27.06	27.06	-3.25%	4,499,430
Sep 30, 2026	28.99	29.08	27.90	27.97	27.97	-2.27%	4,173,328
Sep 29, 2026	29.19	29.29	28.42	28.62	28.62	-2.35%	4,324,793
Sep 28, 2026	29.94	30.95	28.69	29.31	29.31	-2.27%	8,294,125
Sep 24, 2026	30.59	30.94	29.89	29.99	29.99	-2.22%	5,393,102
Sep 23, 2026	31.26	31.26	30.56	30.67	30.67	-1.38%	6,127,850
Sep 22, 2026	31.83	31.88	30.98	31.10	31.10	-1.27%	7,510,654
Sep 21, 2026	30.90	31.77	30.90	31.50	31.50	2.41%	9,132,325
Sep 18, 2026	30.92	31.40	30.40	30.76	30.76	-0.03%	15,469,610
Sep 17, 2026	28.76	30.91	28.76	30.77	30.77	6.29%	23,194,257
Sep 16, 2026	26.16	28.95	26.00	28.95	28.95	9.99%	16,298,310
Sep 15, 2026	26.75	27.05	26.26	26.32	26.32	-2.81%	6,942,265
Sep 14, 2026	26.01	27.60	25.45	27.08	27.08	3.44%	8,626,650
Sep 11, 2026	26.28	26.60	25.28	26.18	26.18	-2.31%	8,490,355
Sep 10, 2026	27.70	27.70	26.80	26.80	26.80	-3.74%	8,394,218
Sep 9, 2026	28.24	28.75	27.64	27.84	27.84	-1.76%	8,520,701
Sep 8, 2026	28.10	29.49	27.71	28.34	28.34	-0.07%	13,632,390
Sep 7, 2026	27.03	28.45	26.80	28.36	28.36	4.11%	13,354,520
Sep 4, 2026	28.59	29.00	27.05	27.24	27.24	-4.32%	15,706,768
Sep 3, 2026	29.14	29.31	28.00	28.47	28.47	-1.93%	12,334,205
Sep 2, 2026	29.89	29.96	29.01	29.03	29.03	-3.87%	12,216,269
Sep 1, 2026	31.79	31.79	29.88	30.20	30.20	-5.18%	20,915,637
Aug 31, 2026	28.30	31.85	28.00	31.85	31.85	10.02%	15,850,018
Aug 28, 2026	29.00	30.94	28.66	28.95	28.95	-0.92%	21,455,125
Aug 27, 2026	29.49	29.77	28.90	29.22	29.22	-2.27%	18,108,795
Aug 26, 2026	31.03	31.17	29.40	29.90	29.90	-3.67%	15,362,488
Aug 25, 2026	32.10	32.35	30.60	31.04	31.04	-5.02%	19,699,337
Aug 24, 2026	34.24	34.49	31.00	32.68	32.68	-3.14%	29,279,859
Aug 21, 2026	31.70	33.74	30.76	33.74	33.74	10.01%	26,531,107
Aug 20, 2026	27.88	30.67	27.50	30.67	30.67	10.01%	21,600,592
Aug 19, 2026	28.58	29.30	27.34	27.88	27.88	-6.41%	12,611,493
Aug 18, 2026	29.16	30.73	28.70	29.79	29.79	1.15%	18,179,202
Aug 17, 2026	29.99	32.21	29.29	29.45	29.45	0.58%	20,639,594
Aug 14, 2026	28.31	29.49	28.05	29.28	29.28	3.87%	11,782,543
Aug 13, 2026	29.49	29.49	28.18	28.19	28.19	-2.66%	10,553,607
Aug 12, 2026	27.99	29.35	27.58	28.96	28.96	2.88%	12,479,440
Aug 11, 2026	29.10	29.35	27.01	28.15	28.15	-3.26%	16,156,540
Aug 10, 2026	28.10	29.17	27.59	29.10	29.10	5.13%	17,337,243