Yuhuan CNC Machine Tool Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	47.25	49.90	45.36	49.90	49.90	10.01%	13,039,418
Jun 12, 2026	45.60	47.38	44.77	45.36	45.36	2.02%	8,513,737
Jun 11, 2026	44.15	45.80	43.01	44.46	44.46	-2.14%	9,731,379
Jun 10, 2026	46.87	46.87	44.50	45.43	45.43	-3.34%	10,364,340
Jun 9, 2026	47.68	48.48	45.95	47.00	47.00	-2.41%	16,477,290
Jun 8, 2026	47.44	49.78	45.60	48.16	48.16	0.52%	21,559,140
Jun 5, 2026	45.02	47.91	45.02	47.91	47.91	10.01%	5,071,846
Jun 4, 2026	44.55	45.49	42.80	43.55	43.55	-1.25%	9,498,529
Jun 3, 2026	44.51	44.90	43.18	44.10	44.10	1.87%	14,039,330
Jun 2, 2026	39.20	43.29	37.44	43.29	43.29	10.01%	9,293,833
Jun 1, 2026	40.02	41.37	39.10	39.35	39.35	-2.48%	6,088,109
May 29, 2026	43.21	43.33	39.99	40.35	40.35	-6.64%	6,780,397
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