Yingkou Jinchen Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	34.80	35.57	34.18	35.41	-	2.22%	4,270,800
Apr 28, 2026	34.60	35.49	34.43	34.64	34.64	-0.03%	3,917,600
Apr 27, 2026	34.41	34.79	33.87	34.65	34.65	0.09%	2,491,800
Apr 24, 2026	34.94	34.94	34.30	34.62	34.62	-0.94%	2,445,500
Apr 23, 2026	35.55	35.78	34.58	34.95	34.95	-1.80%	3,906,630
Apr 22, 2026	36.00	36.23	35.42	35.59	35.59	-1.82%	3,929,725
Apr 21, 2026	36.43	36.70	35.95	36.25	36.25	-	3,232,826
Apr 20, 2026	35.83	36.30	35.54	36.25	36.25	1.17%	3,570,175
Apr 17, 2026	35.30	35.91	35.30	35.83	35.83	0.76%	3,534,210
Apr 16, 2026	35.20	35.67	34.74	35.56	35.56	0.91%	3,195,342
Apr 15, 2026	34.99	35.60	34.90	35.24	35.24	0.69%	4,069,233
Apr 14, 2026	34.79	35.02	34.57	35.00	35.00	0.37%	3,468,571
Apr 13, 2026	34.00	35.50	33.79	34.87	34.87	1.69%	4,102,897
Apr 10, 2026	34.30	34.88	33.90	34.29	34.29	1.78%	3,879,588
Apr 9, 2026	34.29	34.29	33.43	33.69	33.69	-1.95%	3,274,500
Apr 8, 2026	33.58	34.45	33.50	34.36	34.36	3.71%	4,443,882
Apr 7, 2026	32.70	33.39	32.58	33.13	33.13	1.25%	3,617,630
Apr 3, 2026	34.00	34.40	32.58	32.72	32.72	-3.40%	5,073,079
Apr 2, 2026	35.52	35.89	33.66	33.87	33.87	-6.72%	6,909,899
Apr 1, 2026	36.15	36.97	34.24	36.31	36.31	0.89%	8,551,081
Mar 31, 2026	39.01	39.03	35.65	35.99	35.99	-9.14%	8,537,522
Mar 30, 2026	40.50	40.93	39.50	39.61	39.61	-3.81%	5,873,753
Mar 27, 2026	40.24	41.18	40.11	41.18	41.18	0.46%	6,155,440
Mar 26, 2026	41.21	41.22	40.06	40.99	40.99	-0.51%	8,270,439
Mar 25, 2026	39.47	41.20	39.24	41.20	41.20	3.49%	11,128,390
Mar 24, 2026	40.50	40.89	37.90	39.81	39.81	-	9,731,026
Mar 23, 2026	38.90	40.60	38.52	39.81	39.81	1.61%	11,594,280
Mar 20, 2026	37.94	40.78	37.28	39.18	39.18	3.27%	10,933,500
Mar 19, 2026	38.20	38.68	37.54	37.94	37.94	-0.89%	4,780,752
Mar 18, 2026	38.38	38.48	37.51	38.28	38.28	1.22%	4,232,558
Mar 17, 2026	38.90	40.15	37.77	37.82	37.82	-2.12%	5,958,582
Mar 16, 2026	39.57	40.00	38.36	38.64	38.64	-3.16%	5,746,140
Mar 13, 2026	40.16	40.94	39.75	39.90	39.90	-0.67%	5,905,148
Mar 12, 2026	40.58	41.14	39.70	40.17	40.17	-1.95%	6,688,877
Mar 11, 2026	40.44	41.44	40.01	40.97	40.97	1.31%	8,599,503
Mar 10, 2026	40.50	40.64	39.77	40.44	40.44	1.63%	5,489,576
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