Yingkou Jinchen Machinery Co., Ltd. (SHA:603396)
China
· Delayed Price · Currency is CNY 40.44
+0.65 (1.63%)
Mar 10, 2026, 3:00 PM CST
Yingkou Jinchen Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 39.06 | 39.87 | 38.25 | 39.79 | 39.79 | 0.13% | 6,028,504 |
| Mar 6, 2026 | 38.88 | 40.11 | 38.66 | 39.74 | 39.74 | 1.33% | 5,963,036 |
| Mar 5, 2026 | 40.23 | 40.40 | 38.82 | 39.22 | 39.22 | -1.16% | 6,668,584 |
| Mar 4, 2026 | 38.76 | 40.29 | 38.18 | 39.68 | 39.68 | 0.84% | 6,862,768 |
| Mar 3, 2026 | 40.50 | 41.92 | 39.32 | 39.35 | 39.35 | -2.50% | 11,754,060 |
| Mar 2, 2026 | 40.15 | 41.50 | 39.90 | 40.36 | 40.36 | -2.49% | 8,562,355 |
| Feb 27, 2026 | 40.84 | 42.06 | 40.71 | 41.39 | 41.39 | 1.35% | 11,207,569 |
| Feb 26, 2026 | 41.12 | 41.29 | 40.38 | 40.84 | 40.84 | -0.63% | 6,298,153 |
| Feb 25, 2026 | 41.33 | 41.50 | 40.71 | 41.10 | 41.10 | -0.56% | 6,909,577 |
| Feb 24, 2026 | 42.00 | 42.07 | 41.10 | 41.33 | 41.33 | -0.60% | 6,131,597 |
| Feb 13, 2026 | 42.95 | 42.98 | 41.56 | 41.58 | 41.58 | -3.19% | 7,534,839 |
| Feb 12, 2026 | 43.43 | 44.05 | 42.44 | 42.95 | 42.95 | -2.12% | 9,394,242 |
| Feb 11, 2026 | 44.67 | 45.47 | 43.79 | 43.88 | 43.88 | -2.27% | 9,873,637 |
| Feb 10, 2026 | 46.40 | 46.50 | 44.89 | 44.90 | 44.90 | -4.22% | 15,613,230 |
| Feb 9, 2026 | 49.16 | 49.60 | 46.61 | 46.88 | 46.88 | -2.58% | 21,559,860 |
| Feb 6, 2026 | 43.34 | 49.55 | 43.34 | 48.12 | 48.12 | -0.06% | 25,537,470 |
| Feb 5, 2026 | 48.22 | 48.64 | 48.15 | 48.15 | 48.15 | -10.00% | 8,138,600 |
| Feb 4, 2026 | 50.66 | 55.58 | 50.66 | 53.50 | 53.50 | 5.52% | 32,528,690 |
| Feb 3, 2026 | 48.00 | 51.23 | 47.00 | 50.70 | 50.70 | 8.87% | 24,417,020 |
| Feb 2, 2026 | 48.50 | 49.59 | 46.40 | 46.57 | 46.57 | -2.53% | 18,377,630 |
| Jan 30, 2026 | 49.03 | 51.48 | 45.06 | 47.78 | 47.78 | -4.46% | 22,051,193 |
| Jan 29, 2026 | 47.33 | 52.06 | 47.00 | 50.01 | 50.01 | 5.66% | 30,116,950 |
| Jan 28, 2026 | 47.06 | 50.48 | 46.76 | 47.33 | 47.33 | 1.81% | 27,232,450 |
| Jan 27, 2026 | 41.58 | 46.49 | 40.85 | 46.49 | 46.49 | 10.01% | 26,308,910 |
| Jan 26, 2026 | 44.54 | 45.36 | 41.57 | 42.26 | 42.26 | 2.47% | 29,145,730 |
| Jan 23, 2026 | 37.60 | 41.24 | 37.60 | 41.24 | 41.24 | 10.00% | 6,797,800 |
| Jan 22, 2026 | 36.50 | 37.63 | 36.30 | 37.49 | 37.49 | 2.07% | 6,207,213 |
| Jan 21, 2026 | 36.00 | 37.35 | 36.00 | 36.73 | 36.73 | 0.60% | 5,405,141 |
| Jan 20, 2026 | 37.39 | 38.27 | 36.12 | 36.51 | 36.51 | -3.62% | 8,499,968 |
| Jan 19, 2026 | 38.41 | 39.27 | 37.72 | 37.88 | 37.88 | -1.30% | 12,132,530 |
| Jan 16, 2026 | 37.70 | 38.56 | 37.35 | 38.38 | 38.38 | 2.79% | 12,304,980 |
| Jan 15, 2026 | 36.78 | 38.70 | 36.78 | 37.34 | 37.34 | 0.97% | 9,217,198 |
| Jan 14, 2026 | 37.00 | 37.95 | 36.31 | 36.98 | 36.98 | 1.54% | 11,876,682 |
| Jan 13, 2026 | 38.87 | 39.22 | 36.29 | 36.42 | 36.42 | -5.06% | 17,493,070 |
| Jan 12, 2026 | 34.68 | 38.36 | 34.60 | 38.36 | 38.36 | 10.01% | 9,782,944 |
| Jan 9, 2026 | 35.60 | 35.72 | 34.47 | 34.87 | 34.87 | -2.11% | 7,152,661 |
| Jan 8, 2026 | 34.95 | 35.76 | 34.71 | 35.62 | 35.62 | 2.03% | 7,267,100 |
| Jan 7, 2026 | 34.74 | 35.41 | 34.70 | 34.91 | 34.91 | 0.03% | 6,884,800 |
| Jan 6, 2026 | 33.00 | 35.45 | 32.88 | 34.90 | 34.90 | 6.05% | 11,124,660 |
| Jan 5, 2026 | 33.81 | 33.81 | 32.70 | 32.91 | 32.91 | -1.91% | 4,675,843 |
| Dec 31, 2025 | 34.11 | 34.14 | 33.23 | 33.55 | 33.55 | -0.59% | 3,340,500 |
| Dec 30, 2025 | 34.12 | 34.55 | 32.92 | 33.75 | 33.75 | -2.37% | 6,214,555 |
| Dec 29, 2025 | 33.82 | 34.74 | 33.77 | 34.57 | 34.57 | 2.16% | 5,829,801 |
| Dec 26, 2025 | 34.10 | 34.69 | 33.80 | 33.84 | 33.84 | - | 5,278,190 |
| Dec 25, 2025 | 33.59 | 34.47 | 32.64 | 33.84 | 33.84 | 1.50% | 6,509,304 |
| Dec 24, 2025 | 31.59 | 33.68 | 31.25 | 33.34 | 33.34 | 5.07% | 7,085,931 |
| Dec 23, 2025 | 31.70 | 32.07 | 31.31 | 31.73 | 31.73 | 0.06% | 3,828,600 |
| Dec 22, 2025 | 32.45 | 32.47 | 31.66 | 31.71 | 31.71 | -1.80% | 3,975,100 |
| Dec 19, 2025 | 31.95 | 32.66 | 31.72 | 32.29 | 32.29 | 1.54% | 4,350,600 |
| Dec 18, 2025 | 31.62 | 32.75 | 31.21 | 31.80 | 31.80 | -0.28% | 4,251,808 |
| Dec 17, 2025 | 31.65 | 32.18 | 30.80 | 31.89 | 31.89 | 0.19% | 5,380,698 |
| Dec 16, 2025 | 33.58 | 33.68 | 31.45 | 31.83 | 31.83 | -6.00% | 6,717,673 |
| Dec 15, 2025 | 33.58 | 34.94 | 33.40 | 33.86 | 33.86 | -1.11% | 4,750,678 |
| Dec 12, 2025 | 34.09 | 34.51 | 33.55 | 34.24 | 34.24 | -0.09% | 5,437,339 |
| Dec 11, 2025 | 34.69 | 35.68 | 34.22 | 34.27 | 34.27 | -1.24% | 6,359,840 |
| Dec 10, 2025 | 35.14 | 35.30 | 34.42 | 34.70 | 34.70 | -0.57% | 5,456,743 |
| Dec 9, 2025 | 35.28 | 36.15 | 34.75 | 34.90 | 34.90 | -1.86% | 6,090,250 |
| Dec 8, 2025 | 34.03 | 36.00 | 33.40 | 35.56 | 35.56 | 5.58% | 10,055,439 |
| Dec 5, 2025 | 32.80 | 34.25 | 32.28 | 33.68 | 33.68 | 4.24% | 6,176,862 |
| Dec 4, 2025 | 32.68 | 33.22 | 31.93 | 32.31 | 32.31 | -2.18% | 4,203,871 |
| Dec 3, 2025 | 33.80 | 33.99 | 32.98 | 33.03 | 33.03 | -2.02% | 4,397,464 |
| Dec 2, 2025 | 33.70 | 34.57 | 33.53 | 33.71 | 33.71 | -1.23% | 4,275,800 |
| Dec 1, 2025 | 34.40 | 35.25 | 33.69 | 34.13 | 34.13 | -2.21% | 6,916,604 |
| Nov 28, 2025 | 33.10 | 34.90 | 32.95 | 34.90 | 34.90 | 4.68% | 8,151,800 |
| Nov 27, 2025 | 32.28 | 34.55 | 32.28 | 33.34 | 33.34 | 3.99% | 8,939,597 |
| Nov 26, 2025 | 33.50 | 33.85 | 31.96 | 32.06 | 32.06 | -3.14% | 6,763,976 |
| Nov 25, 2025 | 32.52 | 33.93 | 32.09 | 33.10 | 33.10 | 3.92% | 10,129,330 |
| Nov 24, 2025 | 33.08 | 33.50 | 31.36 | 31.85 | 31.85 | -6.38% | 11,740,370 |
| Nov 21, 2025 | 36.80 | 36.80 | 34.02 | 34.02 | 34.02 | -10.00% | 10,730,742 |
| Nov 20, 2025 | 37.98 | 39.88 | 37.02 | 37.80 | 37.80 | -2.83% | 15,615,740 |
| Nov 19, 2025 | 37.94 | 39.61 | 37.69 | 38.90 | 38.90 | 4.57% | 18,092,200 |
| Nov 18, 2025 | 37.88 | 39.86 | 36.93 | 37.20 | 37.20 | -3.00% | 12,113,300 |
| Nov 17, 2025 | 37.67 | 39.46 | 37.03 | 38.35 | 38.35 | 0.71% | 16,654,750 |
| Nov 14, 2025 | 36.40 | 40.10 | 36.40 | 38.08 | 38.08 | 1.98% | 22,586,070 |
| Nov 13, 2025 | 37.16 | 38.21 | 35.92 | 37.34 | 37.34 | 2.11% | 22,767,350 |
| Nov 12, 2025 | 41.00 | 41.33 | 35.81 | 36.57 | 36.57 | -2.69% | 31,142,340 |
| Nov 11, 2025 | 35.50 | 37.58 | 35.03 | 37.58 | 37.58 | 10.01% | 12,556,650 |
| Nov 10, 2025 | 31.10 | 34.16 | 31.10 | 34.16 | 34.16 | 10.02% | 10,887,110 |
| Nov 7, 2025 | 30.16 | 31.30 | 30.00 | 31.05 | 31.05 | 2.81% | 6,478,173 |
| Nov 6, 2025 | 30.00 | 30.79 | 29.97 | 30.20 | 30.20 | - | 4,071,337 |
| Nov 5, 2025 | 29.30 | 30.50 | 29.20 | 30.20 | 30.20 | 2.34% | 5,318,877 |
| Nov 4, 2025 | 29.90 | 30.05 | 29.38 | 29.51 | 29.51 | -1.47% | 2,646,800 |
| Nov 3, 2025 | 29.49 | 30.09 | 29.25 | 29.95 | 29.95 | 2.11% | 4,220,900 |
| Oct 31, 2025 | 29.60 | 30.01 | 29.21 | 29.33 | 29.33 | -0.95% | 5,220,800 |
| Oct 30, 2025 | 28.58 | 30.33 | 28.50 | 29.61 | 29.61 | 2.92% | 8,901,416 |
| Oct 29, 2025 | 27.81 | 28.87 | 27.62 | 28.77 | 28.77 | 2.90% | 4,971,323 |
| Oct 28, 2025 | 27.90 | 28.30 | 27.72 | 27.96 | 27.96 | 0.68% | 2,698,500 |
| Oct 27, 2025 | 27.80 | 28.10 | 27.51 | 27.77 | 27.77 | 0.25% | 2,416,100 |
| Oct 24, 2025 | 27.78 | 28.05 | 27.64 | 27.70 | 27.70 | - | 1,852,100 |
| Oct 23, 2025 | 27.50 | 27.72 | 27.20 | 27.70 | 27.70 | 0.18% | 1,875,600 |
| Oct 22, 2025 | 28.06 | 28.06 | 27.61 | 27.65 | 27.65 | -1.46% | 1,599,300 |
| Oct 21, 2025 | 28.15 | 28.15 | 27.77 | 28.06 | 28.06 | 0.57% | 1,422,096 |
| Oct 20, 2025 | 28.12 | 28.21 | 27.73 | 27.90 | 27.90 | 1.23% | 2,093,600 |
| Oct 17, 2025 | 29.12 | 29.12 | 27.48 | 27.56 | 27.56 | -5.42% | 3,743,090 |
| Oct 16, 2025 | 29.40 | 29.73 | 28.97 | 29.14 | 29.14 | -1.25% | 2,520,000 |
| Oct 15, 2025 | 29.42 | 29.89 | 28.86 | 29.51 | 29.51 | 0.31% | 4,859,620 |
| Oct 14, 2025 | 28.50 | 29.99 | 28.50 | 29.42 | 29.42 | 3.59% | 6,341,000 |
| Oct 13, 2025 | 28.01 | 28.62 | 27.68 | 28.40 | 28.40 | -1.73% | 3,534,400 |
| Oct 10, 2025 | 29.50 | 30.00 | 28.90 | 28.90 | 28.90 | -2.76% | 4,922,000 |
| Oct 9, 2025 | 28.20 | 30.58 | 28.06 | 29.72 | 29.72 | 5.80% | 7,894,337 |