Yuhuan CNC Machine Tool Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	45.93	48.22	43.72	47.32	-	4.64%	18,805,814
May 7, 2026	43.72	45.22	42.81	45.22	45.22	10.00%	12,439,810
May 6, 2026	38.69	41.11	38.30	41.11	41.11	10.01%	5,060,887
Apr 30, 2026	38.60	39.50	36.90	37.37	37.37	1.99%	18,747,740
Apr 29, 2026	32.67	36.64	32.67	36.64	36.64	10.00%	14,631,670
Apr 28, 2026	32.92	34.25	32.73	33.31	33.31	1.18%	9,402,273
Apr 27, 2026	31.19	33.25	30.68	32.92	32.92	5.34%	9,384,458
Apr 24, 2026	32.02	32.20	31.20	31.25	31.25	-1.51%	5,914,763
Apr 23, 2026	32.20	32.78	31.30	31.73	31.73	-2.52%	9,027,406
Apr 22, 2026	33.65	35.50	32.00	32.55	32.55	-3.10%	12,880,640
Apr 21, 2026	31.81	33.77	31.36	33.59	33.59	5.46%	14,003,730
Apr 20, 2026	31.96	32.50	31.32	31.85	31.85	-0.47%	8,455,544
Apr 17, 2026	31.10	32.55	30.78	32.00	32.00	1.81%	8,739,612
Apr 16, 2026	31.06	31.50	30.61	31.43	31.43	1.22%	8,825,760
Apr 15, 2026	32.59	32.77	30.92	31.05	31.05	-4.73%	12,645,780
Apr 14, 2026	31.90	33.10	31.80	32.59	32.59	2.20%	10,374,910
Apr 13, 2026	29.52	32.80	29.52	31.89	31.89	5.98%	13,648,060
Apr 10, 2026	29.96	30.48	29.56	30.09	30.09	0.53%	9,922,638
Apr 9, 2026	29.55	30.04	29.05	29.93	29.93	0.27%	11,463,400
Apr 8, 2026	27.88	30.13	27.62	29.85	29.85	8.55%	16,961,190
Apr 7, 2026	28.15	28.86	27.12	27.50	27.50	-0.76%	11,791,510
Apr 3, 2026	27.47	28.80	27.45	27.71	27.71	0.87%	11,715,700
Apr 2, 2026	27.80	29.36	27.28	27.47	27.47	-1.19%	13,573,560
Apr 1, 2026	27.92	29.09	27.62	27.80	27.80	1.83%	9,257,768
Mar 31, 2026	28.07	28.21	27.30	27.30	27.30	-2.78%	6,395,510
Mar 30, 2026	27.63	28.66	27.21	28.08	28.08	1.23%	10,943,403
Mar 27, 2026	26.29	28.49	25.96	27.74	27.74	5.08%	14,468,640
Mar 26, 2026	27.27	27.27	26.08	26.40	26.40	-3.19%	7,253,900
Mar 25, 2026	27.18	27.86	26.85	27.27	27.27	2.33%	9,761,800
Mar 24, 2026	25.90	26.70	25.03	26.65	26.65	5.38%	10,680,510
Mar 23, 2026	26.04	27.01	24.96	25.29	25.29	-6.78%	12,149,370
Mar 20, 2026	28.53	28.90	27.00	27.13	27.13	-3.66%	9,895,168
Mar 19, 2026	29.41	29.60	27.96	28.16	28.16	-6.26%	16,119,900
Mar 18, 2026	29.78	30.75	29.64	30.04	30.04	0.91%	16,947,410
Mar 17, 2026	30.18	31.31	29.72	29.77	29.77	-1.88%	17,571,944
Mar 16, 2026	30.72	31.06	30.00	30.34	30.34	-2.22%	28,149,270
Mar 13, 2026	27.40	31.03	27.19	31.03	31.03	10.00%	43,177,940
Mar 12, 2026	29.14	29.37	27.56	28.21	28.21	-3.22%	31,490,130
Mar 11, 2026	32.05	33.41	28.75	29.15	29.15	-4.02%	48,916,370
Mar 10, 2026	29.44	30.37	28.16	30.37	30.37	10.00%	18,410,961
Mar 9, 2026	26.15	27.61	25.65	27.61	27.61	10.00%	12,281,200
Mar 6, 2026	25.23	25.68	25.00	25.10	25.10	-0.48%	7,644,192
Mar 5, 2026	25.37	26.07	25.06	25.22	25.22	0.64%	11,592,233
Mar 4, 2026	24.00	25.50	23.77	25.06	25.06	2.83%	15,819,170
Mar 3, 2026	27.11	27.49	24.37	24.37	24.37	-10.01%	19,769,010
Mar 2, 2026	25.01	27.84	24.76	27.08	27.08	6.99%	30,176,400
Feb 27, 2026	24.44	25.50	24.33	25.31	25.31	3.39%	17,415,900
Feb 26, 2026	23.67	25.25	23.60	24.48	24.48	2.64%	17,985,020
Feb 25, 2026	23.62	24.30	23.42	23.85	23.85	0.21%	17,723,770
Feb 24, 2026	22.81	24.74	22.40	23.80	23.80	5.82%	21,936,330