Zhejiang Yinlun Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	52.01	55.68	50.00	52.01	-	-4.23%	28,926,023
Mar 6, 2026	55.68	55.83	51.77	54.31	54.31	5.91%	40,543,150
Mar 5, 2026	48.90	52.38	47.53	51.28	51.28	7.03%	33,908,472
Mar 4, 2026	47.66	49.01	46.99	47.91	47.91	-1.82%	29,611,920
Mar 3, 2026	48.80	50.21	48.40	48.80	48.80	-0.16%	38,769,390
Mar 2, 2026	47.54	50.18	47.54	48.88	48.88	0.27%	24,713,540
Feb 27, 2026	47.24	49.77	46.94	48.75	48.75	2.70%	26,310,250
Feb 26, 2026	46.20	48.27	45.66	47.47	47.47	2.82%	28,349,450
Feb 25, 2026	46.50	47.08	45.72	46.17	46.17	-1.54%	20,968,360
Feb 24, 2026	46.42	47.12	44.80	46.89	46.89	0.73%	30,922,390
Feb 13, 2026	47.50	47.99	46.40	46.55	46.55	-4.06%	24,615,130
Feb 12, 2026	47.08	49.95	47.07	48.52	48.52	5.57%	38,536,340
Feb 11, 2026	46.52	48.06	45.90	45.96	45.96	-1.71%	29,516,090
Feb 10, 2026	46.01	47.68	45.66	46.76	46.76	1.63%	30,827,190
Feb 9, 2026	44.58	46.78	42.70	46.01	46.01	6.48%	53,931,350
Feb 6, 2026	44.17	44.76	42.58	43.21	43.21	-2.68%	37,921,200
Feb 5, 2026	43.60	44.88	41.93	44.40	44.40	2.75%	73,419,440
Feb 4, 2026	41.21	43.21	41.21	43.21	43.21	10.01%	59,965,160
Feb 3, 2026	36.10	39.28	35.58	39.28	39.28	10.00%	37,021,530
Feb 2, 2026	36.80	37.22	35.67	35.71	35.71	-3.20%	18,423,590
Jan 30, 2026	37.40	37.70	36.04	36.89	36.89	-1.36%	14,860,760
Jan 29, 2026	38.00	38.89	37.28	37.40	37.40	-2.27%	21,507,600
Jan 28, 2026	39.49	39.62	37.58	38.27	38.27	-3.41%	26,618,040
Jan 27, 2026	39.37	40.26	38.23	39.62	39.62	0.38%	20,179,650
Jan 26, 2026	39.88	41.75	39.21	39.47	39.47	-1.45%	34,038,610
Jan 23, 2026	40.20	41.10	39.88	40.05	40.05	-0.50%	19,785,570
Jan 22, 2026	41.01	41.40	39.88	40.25	40.25	-1.92%	12,991,822
Jan 21, 2026	39.64	41.12	39.64	41.04	41.04	1.99%	13,483,500
Jan 20, 2026	41.10	42.18	39.85	40.24	40.24	-2.80%	19,711,050
Jan 19, 2026	41.25	42.51	40.63	41.40	41.40	0.78%	28,814,590
Jan 16, 2026	40.04	41.69	39.70	41.08	41.08	1.81%	29,384,478
Jan 15, 2026	38.98	41.22	38.83	40.35	40.35	2.05%	22,482,864
Jan 14, 2026	39.30	40.25	38.80	39.54	39.54	0.51%	23,061,660
Jan 13, 2026	39.05	40.96	39.00	39.34	39.34	0.90%	31,403,492
Jan 12, 2026	39.93	40.31	38.18	38.99	38.99	-2.89%	28,004,160
Jan 9, 2026	40.04	41.40	39.66	40.15	40.15	-1.52%	34,036,770
Jan 8, 2026	39.02	41.96	39.02	40.77	40.77	6.50%	56,801,680
Jan 7, 2026	37.14	38.70	36.51	38.28	38.28	1.86%	42,853,170
Jan 6, 2026	37.82	38.72	37.22	37.58	37.58	-0.63%	23,111,320
Jan 5, 2026	37.65	38.26	37.18	37.82	37.82	0.05%	24,300,235
Dec 31, 2025	38.95	39.20	37.32	37.80	37.80	-2.60%	26,472,140
Dec 30, 2025	37.10	39.30	36.74	38.81	38.81	4.24%	34,239,360
Dec 29, 2025	37.20	38.14	37.00	37.23	37.23	-0.61%	24,366,150
Dec 26, 2025	38.60	38.60	37.14	37.46	37.46	-3.55%	31,005,790
Dec 25, 2025	36.98	39.00	36.65	38.84	38.84	6.27%	40,163,230
Dec 24, 2025	35.46	37.45	35.18	36.55	36.55	3.69%	31,232,670
Dec 23, 2025	34.91	35.58	34.73	35.25	35.25	0.77%	19,932,840
Dec 22, 2025	34.58	35.90	34.49	34.98	34.98	2.67%	21,698,350
Dec 19, 2025	33.95	35.09	33.95	34.07	34.07	0.62%	15,549,820
Dec 18, 2025	33.87	35.20	33.52	33.86	33.86	-0.65%	15,694,970
Dec 17, 2025	32.90	34.36	32.89	34.08	34.08	3.34%	16,317,470
Dec 16, 2025	33.94	34.14	32.59	32.98	32.98	-2.89%	12,240,990
Dec 15, 2025	34.59	34.59	33.82	33.96	33.96	-3.50%	17,447,940
Dec 12, 2025	33.97	35.19	33.30	35.19	35.19	3.05%	27,775,950
Dec 11, 2025	34.79	35.26	34.10	34.15	34.15	-1.95%	13,184,600
Dec 10, 2025	34.96	35.00	34.16	34.83	34.83	-0.37%	13,043,320
Dec 9, 2025	35.00	35.48	34.71	34.96	34.96	-0.79%	13,007,680
Dec 8, 2025	34.76	35.36	34.01	35.24	35.24	1.32%	21,032,299
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