Zhejiang Yinlun Machinery Co.,Ltd. (SHE:002126)
China
· Delayed Price · Currency is CNY 34.78
+0.52 (1.52%)
At close: Dec 5, 2025
Zhejiang Yinlun Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.10 | 35.09 | 34.00 | 34.78 | 34.78 | 1.52% | 15,022,199 |
| Dec 4, 2025 | 33.55 | 34.68 | 33.18 | 34.26 | 34.26 | 3.35% | 20,156,585 |
| Dec 3, 2025 | 33.99 | 34.00 | 33.10 | 33.15 | 33.15 | -1.89% | 9,174,281 |
| Dec 2, 2025 | 34.46 | 34.47 | 33.51 | 33.79 | 33.79 | -2.00% | 12,089,680 |
| Dec 1, 2025 | 33.80 | 34.97 | 33.63 | 34.48 | 34.48 | 2.62% | 21,790,720 |
| Nov 28, 2025 | 34.39 | 34.39 | 32.73 | 33.60 | 33.60 | -3.31% | 21,012,430 |
| Nov 27, 2025 | 34.53 | 34.80 | 34.10 | 34.75 | 34.75 | 0.72% | 18,052,200 |
| Nov 26, 2025 | 33.38 | 34.89 | 33.29 | 34.50 | 34.50 | 2.95% | 22,139,510 |
| Nov 25, 2025 | 33.65 | 34.44 | 33.33 | 33.51 | 33.51 | 1.55% | 19,786,610 |
| Nov 24, 2025 | 33.08 | 33.28 | 32.52 | 33.00 | 33.00 | -0.24% | 16,092,020 |
| Nov 21, 2025 | 32.00 | 33.77 | 31.70 | 33.08 | 33.08 | 2.51% | 28,395,700 |
| Nov 20, 2025 | 33.26 | 33.39 | 32.11 | 32.27 | 32.27 | -1.77% | 14,663,950 |
| Nov 19, 2025 | 33.07 | 33.44 | 32.42 | 32.85 | 32.85 | -1.20% | 13,640,540 |
| Nov 18, 2025 | 33.05 | 33.41 | 32.90 | 33.25 | 33.25 | -0.18% | 8,777,991 |
| Nov 17, 2025 | 33.00 | 33.81 | 32.77 | 33.31 | 33.31 | 0.45% | 11,204,550 |
| Nov 14, 2025 | 33.20 | 33.76 | 33.14 | 33.16 | 33.16 | -1.46% | 9,733,703 |
| Nov 13, 2025 | 33.58 | 34.07 | 33.15 | 33.65 | 33.65 | 0.87% | 14,281,330 |
| Nov 12, 2025 | 33.24 | 33.47 | 32.84 | 33.36 | 33.36 | 0.36% | 10,587,550 |
| Nov 11, 2025 | 33.98 | 34.04 | 33.00 | 33.24 | 33.24 | -1.51% | 14,966,220 |
| Nov 10, 2025 | 34.62 | 35.17 | 33.28 | 33.75 | 33.75 | -3.02% | 27,500,800 |
| Nov 7, 2025 | 36.22 | 36.22 | 34.66 | 34.80 | 34.80 | -3.89% | 21,961,170 |
| Nov 6, 2025 | 35.20 | 36.29 | 35.00 | 36.21 | 36.21 | 3.75% | 19,212,400 |
| Nov 5, 2025 | 34.00 | 35.20 | 33.70 | 34.90 | 34.90 | -0.17% | 12,482,900 |
| Nov 4, 2025 | 37.20 | 37.20 | 34.61 | 34.96 | 34.96 | -6.07% | 28,829,690 |
| Nov 3, 2025 | 38.17 | 38.41 | 36.80 | 37.22 | 37.22 | -2.49% | 18,875,950 |
| Oct 31, 2025 | 37.90 | 39.90 | 37.80 | 38.17 | 38.17 | 0.61% | 26,283,990 |
| Oct 30, 2025 | 39.03 | 39.19 | 37.61 | 37.94 | 37.94 | -2.79% | 24,510,710 |
| Oct 29, 2025 | 36.97 | 39.36 | 36.60 | 39.03 | 39.03 | 6.64% | 38,672,390 |
| Oct 28, 2025 | 36.80 | 37.34 | 36.05 | 36.60 | 36.60 | -0.57% | 24,772,080 |
| Oct 27, 2025 | 37.41 | 38.64 | 36.13 | 36.81 | 36.81 | -0.62% | 26,098,010 |
| Oct 24, 2025 | 35.93 | 37.69 | 35.92 | 37.04 | 37.04 | 3.32% | 15,511,500 |
| Oct 23, 2025 | 36.31 | 36.50 | 35.33 | 35.85 | 35.85 | -1.81% | 12,861,680 |
| Oct 22, 2025 | 36.72 | 37.30 | 36.21 | 36.51 | 36.51 | -1.00% | 10,893,670 |
| Oct 21, 2025 | 36.03 | 37.09 | 35.60 | 36.88 | 36.88 | 2.70% | 19,375,430 |
| Oct 20, 2025 | 36.00 | 36.67 | 35.52 | 35.91 | 35.91 | 0.96% | 15,483,970 |
| Oct 17, 2025 | 36.97 | 37.00 | 35.48 | 35.57 | 35.57 | -3.79% | 19,286,700 |
| Oct 16, 2025 | 37.60 | 37.90 | 36.69 | 36.97 | 36.97 | -3.27% | 15,757,330 |
| Oct 15, 2025 | 36.38 | 38.48 | 36.00 | 38.22 | 38.22 | 5.99% | 28,073,790 |
| Oct 14, 2025 | 38.27 | 38.58 | 35.75 | 36.06 | 36.06 | -4.93% | 31,958,930 |
| Oct 13, 2025 | 37.88 | 39.17 | 37.00 | 37.93 | 37.93 | -5.18% | 29,229,220 |
| Oct 10, 2025 | 40.94 | 42.78 | 39.71 | 40.00 | 40.00 | -1.96% | 32,711,590 |
| Oct 9, 2025 | 41.52 | 42.05 | 40.58 | 40.80 | 40.80 | -1.35% | 20,387,070 |
| Sep 30, 2025 | 42.36 | 42.47 | 41.19 | 41.36 | 41.36 | -2.68% | 20,944,990 |
| Sep 29, 2025 | 40.22 | 43.09 | 40.18 | 42.50 | 42.50 | 5.70% | 29,483,250 |
| Sep 26, 2025 | 41.45 | 41.99 | 40.11 | 40.21 | 40.21 | -4.38% | 25,114,980 |
| Sep 25, 2025 | 42.06 | 42.85 | 41.05 | 42.05 | 42.05 | 0.72% | 33,533,510 |
| Sep 24, 2025 | 41.66 | 42.50 | 41.03 | 41.75 | 41.75 | -0.36% | 24,003,220 |
| Sep 23, 2025 | 42.46 | 43.82 | 41.00 | 41.90 | 41.90 | -0.43% | 34,355,010 |
| Sep 22, 2025 | 40.16 | 42.88 | 40.16 | 42.08 | 42.08 | 3.65% | 45,110,620 |
| Sep 19, 2025 | 43.17 | 43.43 | 39.90 | 40.60 | 40.60 | -7.73% | 54,817,820 |
| Sep 18, 2025 | 44.00 | 46.98 | 42.39 | 44.00 | 44.00 | 0.23% | 97,991,450 |
| Sep 17, 2025 | 42.30 | 43.90 | 42.30 | 43.90 | 43.90 | 10.00% | 31,573,280 |
| Sep 16, 2025 | 38.70 | 39.91 | 38.01 | 39.91 | 39.91 | 10.01% | 30,582,250 |
| Sep 15, 2025 | 36.10 | 36.85 | 35.75 | 36.28 | 36.28 | -0.49% | 23,420,070 |
| Sep 12, 2025 | 37.54 | 38.16 | 36.21 | 36.46 | 36.46 | -2.23% | 27,055,200 |
| Sep 11, 2025 | 36.06 | 37.50 | 36.03 | 37.29 | 37.29 | 3.73% | 27,428,620 |
| Sep 10, 2025 | 35.50 | 36.68 | 35.13 | 35.95 | 35.95 | -0.14% | 23,435,560 |
| Sep 9, 2025 | 35.65 | 36.59 | 35.21 | 36.00 | 36.00 | 0.98% | 26,122,780 |
| Sep 8, 2025 | 35.20 | 36.88 | 34.81 | 35.65 | 35.65 | 0.99% | 29,035,580 |
| Sep 5, 2025 | 33.60 | 35.60 | 33.20 | 35.30 | 35.30 | 5.72% | 33,704,050 |
| Sep 4, 2025 | 36.00 | 36.36 | 32.77 | 33.39 | 33.39 | -7.25% | 43,557,960 |
| Sep 3, 2025 | 37.41 | 37.99 | 35.60 | 36.00 | 36.00 | -3.30% | 30,176,300 |
| Sep 2, 2025 | 36.70 | 38.04 | 35.56 | 37.23 | 37.23 | 0.35% | 53,125,800 |
| Sep 1, 2025 | 38.93 | 38.99 | 36.27 | 37.10 | 37.10 | -5.38% | 43,163,920 |
| Aug 29, 2025 | 39.00 | 40.38 | 38.03 | 39.21 | 39.21 | 0.69% | 39,604,780 |
| Aug 28, 2025 | 37.11 | 39.10 | 37.11 | 38.94 | 38.94 | 4.20% | 39,345,720 |
| Aug 27, 2025 | 37.50 | 39.94 | 37.35 | 37.37 | 37.37 | -1.14% | 49,893,760 |
| Aug 26, 2025 | 38.77 | 39.00 | 37.69 | 37.80 | 37.80 | -4.45% | 38,091,350 |
| Aug 25, 2025 | 37.71 | 39.74 | 37.18 | 39.56 | 39.56 | 5.66% | 42,380,090 |
| Aug 22, 2025 | 37.00 | 38.02 | 36.71 | 37.44 | 37.44 | 0.70% | 29,085,820 |
| Aug 21, 2025 | 37.76 | 38.33 | 36.54 | 37.18 | 37.18 | -1.51% | 41,406,890 |
| Aug 20, 2025 | 37.20 | 38.11 | 36.37 | 37.75 | 37.75 | -1.18% | 51,118,240 |
| Aug 19, 2025 | 37.91 | 41.20 | 35.88 | 38.20 | 38.20 | 1.79% | 88,664,250 |
| Aug 18, 2025 | 37.42 | 37.53 | 36.51 | 37.53 | 37.53 | 9.99% | 66,353,100 |
| Aug 15, 2025 | 31.83 | 34.47 | 31.75 | 34.12 | 34.12 | 6.93% | 49,901,580 |
| Aug 14, 2025 | 32.80 | 33.24 | 31.41 | 31.91 | 31.91 | -1.27% | 36,592,820 |
| Aug 13, 2025 | 30.65 | 32.70 | 30.65 | 32.32 | 32.32 | 5.52% | 48,677,580 |
| Aug 12, 2025 | 29.71 | 30.88 | 29.66 | 30.63 | 30.63 | 2.54% | 36,831,710 |
| Aug 11, 2025 | 29.80 | 30.37 | 29.67 | 29.87 | 29.87 | 0.03% | 27,523,880 |
| Aug 8, 2025 | 29.87 | 30.07 | 29.11 | 29.86 | 29.86 | -2.16% | 34,450,040 |
| Aug 7, 2025 | 30.94 | 30.96 | 29.88 | 30.52 | 30.52 | -1.07% | 39,293,070 |
| Aug 6, 2025 | 28.60 | 30.88 | 28.36 | 30.85 | 30.85 | 7.42% | 63,045,890 |
| Aug 5, 2025 | 29.22 | 29.30 | 28.26 | 28.72 | 28.72 | 0.53% | 34,166,230 |
| Aug 4, 2025 | 28.50 | 29.10 | 28.19 | 28.57 | 28.57 | -0.70% | 37,281,670 |
| Aug 1, 2025 | 29.12 | 29.99 | 28.58 | 28.77 | 28.77 | -0.69% | 30,794,800 |
| Jul 31, 2025 | 28.80 | 29.87 | 28.51 | 28.97 | 28.97 | 0.45% | 43,667,320 |
| Jul 30, 2025 | 29.89 | 29.95 | 28.48 | 28.84 | 28.84 | -4.28% | 41,015,320 |
| Jul 29, 2025 | 29.60 | 30.54 | 29.40 | 30.13 | 30.13 | 1.55% | 37,859,910 |
| Jul 28, 2025 | 30.00 | 31.00 | 29.15 | 29.67 | 29.67 | -0.64% | 46,963,910 |
| Jul 25, 2025 | 29.67 | 29.99 | 28.88 | 29.86 | 29.86 | -0.27% | 44,829,470 |
| Jul 24, 2025 | 29.16 | 30.68 | 29.16 | 29.94 | 29.94 | 3.35% | 67,958,670 |
| Jul 23, 2025 | 28.00 | 29.41 | 27.43 | 28.97 | 28.97 | 2.73% | 59,539,230 |
| Jul 22, 2025 | 27.81 | 28.59 | 27.78 | 28.20 | 28.20 | - | 44,250,590 |
| Jul 21, 2025 | 28.00 | 29.32 | 27.59 | 28.20 | 28.20 | 2.06% | 66,418,570 |
| Jul 18, 2025 | 27.53 | 28.50 | 27.40 | 27.63 | 27.63 | 1.21% | 84,325,960 |
| Jul 17, 2025 | 24.84 | 27.72 | 24.83 | 27.30 | 27.30 | 7.35% | 91,626,420 |
| Jul 16, 2025 | 23.85 | 26.00 | 23.85 | 25.43 | 25.43 | 7.34% | 85,975,620 |
| Jul 15, 2025 | 23.05 | 23.72 | 22.98 | 23.69 | 23.69 | 2.33% | 35,038,110 |
| Jul 14, 2025 | 23.01 | 23.35 | 22.86 | 23.15 | 23.15 | 0.96% | 24,197,860 |
| Jul 11, 2025 | 22.88 | 23.19 | 22.67 | 22.93 | 22.93 | 0.39% | 20,985,540 |