Zhejiang Yinlun Machinery Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	47.80	47.80	44.84	45.15	-	0.11%	4,622,699
Apr 28, 2026	45.43	46.30	43.81	45.10	45.10	-1.79%	21,883,308
Apr 27, 2026	47.09	47.32	45.65	45.92	45.92	-1.78%	19,042,270
Apr 24, 2026	47.80	48.03	46.44	46.75	46.75	-2.85%	17,267,730
Apr 23, 2026	48.38	49.30	47.26	48.12	48.12	0.71%	20,733,580
Apr 22, 2026	47.90	48.35	46.32	47.78	47.78	-1.18%	22,294,880
Apr 21, 2026	49.00	49.33	48.00	48.35	48.35	-2.05%	15,874,070
Apr 20, 2026	48.89	51.13	48.19	49.36	49.36	0.57%	23,227,710
Apr 17, 2026	48.85	49.56	47.74	49.08	49.08	-0.77%	19,239,910
Apr 16, 2026	48.96	49.98	48.66	49.46	49.46	1.64%	24,340,560
Apr 15, 2026	48.84	51.25	48.30	48.66	48.66	1.29%	29,176,470
Apr 14, 2026	47.24	49.00	46.50	48.04	48.04	1.69%	29,050,840
Apr 13, 2026	45.50	48.08	44.93	47.24	47.24	3.03%	35,005,800
Apr 10, 2026	45.08	46.33	44.81	45.85	45.85	2.57%	23,877,930
Apr 9, 2026	43.78	45.74	43.66	44.70	44.70	0.93%	24,252,270
Apr 8, 2026	43.77	44.80	41.52	44.29	44.29	8.16%	30,597,240
Apr 7, 2026	42.20	42.33	40.06	40.95	40.95	-1.80%	15,682,930
Apr 3, 2026	42.21	42.71	41.60	41.70	41.70	-0.57%	10,326,650
Apr 2, 2026	43.11	43.50	41.41	41.94	41.94	-3.52%	18,689,905
Apr 1, 2026	43.45	44.34	42.82	43.47	43.47	2.26%	20,459,200
Mar 31, 2026	42.02	43.92	41.78	42.51	42.51	1.26%	24,239,356
Mar 30, 2026	41.64	42.30	41.14	41.98	41.98	-0.36%	17,536,987
Mar 27, 2026	41.96	43.30	41.60	42.13	42.13	-0.78%	15,363,496
Mar 26, 2026	44.54	44.58	42.30	42.46	42.46	-4.67%	17,584,690
Mar 25, 2026	42.45	45.18	42.30	44.54	44.54	6.15%	26,072,842
Mar 24, 2026	41.88	41.99	40.62	41.96	41.96	2.84%	19,037,941
Mar 23, 2026	42.46	42.88	40.15	40.80	40.80	-5.23%	25,460,290
Mar 20, 2026	44.27	44.92	43.00	43.05	43.05	-2.16%	17,806,008
Mar 19, 2026	45.38	45.80	43.61	44.00	44.00	-5.88%	23,192,760
Mar 18, 2026	46.46	46.93	45.64	46.75	46.75	1.32%	17,105,650
Mar 17, 2026	47.20	48.20	45.88	46.14	46.14	-1.20%	20,086,060
Mar 16, 2026	45.59	46.90	44.40	46.70	46.70	1.59%	25,041,020
Mar 13, 2026	47.12	47.69	45.80	45.97	45.97	-3.34%	26,425,780
Mar 12, 2026	51.93	51.99	47.20	47.56	47.56	-7.83%	47,278,800
Mar 11, 2026	52.90	55.50	50.89	51.60	51.60	-3.37%	31,148,520
Mar 10, 2026	52.83	54.20	52.38	53.40	53.40	2.63%	24,068,500
Mar 9, 2026	52.01	52.66	50.00	52.03	52.03	-4.20%	29,243,220
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