Yuhuan CNC Machine Tool Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 7, 2026	27.40	28.10	26.31	27.68	27.68	1.06%	15,337,480
Aug 6, 2026	26.15	28.15	26.10	27.39	27.39	4.74%	18,067,100
Aug 5, 2026	24.90	26.35	24.75	26.15	26.15	5.53%	12,262,218
Aug 4, 2026	23.80	25.19	23.38	24.78	24.78	5.76%	15,389,606
Aug 3, 2026	23.51	24.16	23.03	23.43	23.43	-1.18%	11,178,167
Jul 31, 2026	23.45	24.57	23.10	23.71	23.71	2.64%	18,539,860
Jul 30, 2026	26.19	26.50	22.82	23.10	23.10	-8.51%	27,856,699
Jul 29, 2026	23.31	25.25	23.31	25.25	25.25	10.02%	3,750,400
Jul 28, 2026	23.70	24.33	22.75	22.95	22.95	-3.81%	8,978,292
Jul 27, 2026	23.16	23.86	22.85	23.86	23.86	3.11%	7,802,191
Jul 24, 2026	23.28	23.94	22.93	23.14	23.14	-1.91%	7,282,000
Jul 23, 2026	23.00	24.10	22.69	23.59	23.59	2.34%	8,184,111
Jul 22, 2026	23.74	24.55	22.74	23.05	23.05	-3.19%	10,644,280
Jul 21, 2026	22.49	23.83	20.05	23.81	23.81	6.87%	18,426,450
Jul 20, 2026	25.25	25.49	22.28	22.28	22.28	-9.98%	15,319,567
Jul 17, 2026	27.80	27.81	24.75	24.75	24.75	-10.00%	11,429,021
Jul 16, 2026	29.10	29.10	27.20	27.50	27.50	-4.65%	11,517,580
Jul 15, 2026	30.58	30.98	28.58	28.84	28.84	-4.47%	10,748,117
Jul 14, 2026	29.76	30.73	28.28	30.19	30.19	0.57%	16,021,797
Jul 13, 2026	33.58	33.70	30.02	30.02	30.02	-10.01%	12,735,500
Jul 10, 2026	37.09	38.15	33.36	33.36	33.36	-10.01%	17,188,116
Jul 9, 2026	38.33	38.85	36.51	37.07	37.07	-1.91%	8,516,900
Jul 8, 2026	39.40	39.69	36.88	37.79	37.79	-4.13%	5,592,000
Jul 7, 2026	40.68	41.63	39.36	39.42	39.42	-3.26%	5,117,984
Jul 6, 2026	43.56	43.59	40.01	40.75	40.75	-5.85%	7,642,476
Jul 3, 2026	44.40	44.67	42.50	43.28	43.28	2.08%	7,039,152
Jul 2, 2026	43.26	44.35	42.00	42.40	42.40	-2.97%	6,846,250
Jul 1, 2026	46.33	47.50	43.30	43.70	43.70	-3.79%	10,386,263
Jun 30, 2026	41.29	45.42	41.29	45.42	45.42	10.00%	7,574,119
Jun 29, 2026	43.53	45.30	40.90	41.29	41.29	-8.71%	15,605,480
Jun 26, 2026	50.11	50.11	45.23	45.23	45.23	-9.99%	7,346,928
Jun 25, 2026	51.01	51.60	48.55	50.25	50.25	-1.47%	9,225,348
Jun 24, 2026	50.50	51.30	48.83	51.00	51.00	0.02%	6,562,344
Jun 23, 2026	51.36	52.99	50.51	50.99	50.99	-0.95%	6,682,048
Jun 22, 2026	54.28	54.63	50.50	51.48	51.48	-5.11%	10,980,523
Jun 18, 2026	53.00	54.90	52.50	54.25	54.25	1.74%	10,430,450
Jun 17, 2026	52.52	54.65	52.05	53.32	53.32	0.21%	10,193,590
Jun 16, 2026	51.58	53.99	50.59	53.21	53.21	6.63%	15,583,220