Yuhuan CNC Machine Tool Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	44.56	44.56	41.36	41.47	-	-4.05%	3,088,700
May 28, 2026	42.05	44.30	42.05	43.22	43.22	2.78%	6,916,191
May 27, 2026	43.16	43.59	41.28	42.05	42.05	-2.41%	7,145,991
May 26, 2026	44.32	44.44	42.40	43.09	43.09	-3.30%	7,433,672
May 25, 2026	45.38	45.60	43.56	44.56	44.56	-0.18%	7,650,850
May 22, 2026	44.56	45.42	43.66	44.64	44.64	0.20%	6,944,409
May 21, 2026	47.19	47.70	44.00	44.55	44.55	-5.57%	8,680,705
May 20, 2026	47.55	49.74	46.86	47.18	47.18	-1.89%	11,993,000
May 19, 2026	44.93	48.70	43.00	48.09	48.09	6.96%	15,697,310
May 18, 2026	47.11	47.78	44.63	44.96	44.96	-5.94%	14,920,390
May 15, 2026	47.53	49.90	47.50	47.80	47.80	-0.44%	11,437,850
May 14, 2026	48.37	49.80	47.97	48.01	48.01	-1.13%	12,277,580
May 13, 2026	48.66	49.99	47.96	48.56	48.56	-0.08%	16,999,120
May 12, 2026	45.92	50.11	45.92	48.60	48.60	6.70%	21,735,080
May 11, 2026	45.65	45.83	43.66	45.55	45.55	-1.70%	20,859,380
May 8, 2026	45.93	48.22	43.89	46.34	46.34	2.48%	26,418,250
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%	10,943,400
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%	17,571,940