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