Zhejiang Yinlun Machinery Co.,Ltd. - 002126.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	33.6	35.3	35.3	35.6	33.2	33.87M
September 04, 2025	36	33.39	33.39	36.36	32.77	43.7M
September 03, 2025	37.41	36	36	37.99	35.6	30.35M
September 02, 2025	36.7	37.23	37.23	38.04	35.56	53.26M
September 01, 2025	38.93	37.1	37.1	38.99	36.27	43.33M
August 29, 2025	39	39.21	39.21	40.38	38.03	40.1M
August 28, 2025	37.11	38.94	38.94	39.1	37.11	39.54M
August 27, 2025	37.5	37.37	37.37	39.94	37.35	50.19M
August 26, 2025	38.77	37.8	37.8	39	37.69	38.09M
August 25, 2025	37.71	39.56	39.56	39.74	37.18	42.38M
August 22, 2025	37	37.44	37.44	38.02	36.71	29.3M
August 21, 2025	37.76	37.18	37.18	38.33	36.54	41.41M
August 20, 2025	37.2	37.75	37.75	38.11	36.37	51.82M
August 19, 2025	37.91	38.2	38.2	41.2	35.88	88.99M
August 18, 2025	37.42	37.53	37.53	37.53	36.51	66.43M
August 15, 2025	31.83	34.12	34.12	34.47	31.75	49.9M
August 14, 2025	32.8	31.91	31.91	33.24	31.41	36.72M
August 13, 2025	30.65	32.32	32.32	32.7	30.65	49.1M
August 12, 2025	29.71	30.63	30.63	30.88	29.66	37.07M
August 11, 2025	29.8	29.87	29.87	30.37	29.67	27.89M
August 08, 2025	29.87	29.86	29.86	30.07	29.11	34.64M
August 07, 2025	30.94	30.52	30.52	30.96	29.88	39.52M
August 06, 2025	28.6	30.85	30.85	30.88	28.36	63.69M
August 05, 2025	29.22	28.72	28.72	29.3	28.26	34.35M
August 04, 2025	28.5	28.57	28.57	29.1	28.19	37.28M
August 01, 2025	29.12	28.77	28.77	29.99	28.58	30.79M
July 31, 2025	28.8	28.97	28.97	29.87	28.51	43.67M
July 30, 2025	29.89	28.84	28.84	29.95	28.48	41.26M
July 29, 2025	29.6	30.13	30.13	30.54	29.4	38.17M
July 28, 2025	30	29.67	29.67	31	29.15	46.96M
July 25, 2025	29.67	29.86	29.86	29.99	28.88	44.83M
July 24, 2025	29.16	29.94	29.94	30.68	29.16	68.48M
July 23, 2025	28	28.97	28.97	29.41	27.43	60.41M
July 22, 2025	27.81	28.2	28.2	28.59	27.78	44.25M
July 21, 2025	28	28.2	28.2	29.32	27.59	66.42M
July 18, 2025	27.53	27.63	27.63	28.5	27.4	84.33M
July 17, 2025	24.84	27.3	27.3	27.72	24.83	92.44M
July 16, 2025	23.85	25.43	25.43	26	23.85	86.46M
July 15, 2025	23.05	23.69	23.69	23.72	22.98	35.33M
July 14, 2025	23.01	23.15	23.15	23.35	22.86	24.2M
July 11, 2025	22.88	22.93	22.93	23.19	22.67	21.14M
July 10, 2025	22.9	22.84	22.84	23	22.59	18.21M
July 09, 2025	23.25	22.98	22.98	23.75	22.91	20.38M
July 08, 2025	22.55	23.03	23.03	23.1	22.55	17.22M
July 07, 2025	22.93	22.62	22.62	22.94	22.5	17.82M
July 04, 2025	23.15	23	23	23.35	22.93	16.47M
July 03, 2025	22.98	23.33	23.33	23.45	22.98	17.52M
July 02, 2025	23.6	23.05	23.05	23.81	22.85	30.4M
July 01, 2025	24.33	23.86	23.86	24.33	23.63	20.68M
June 30, 2025	23.79	24.28	24.28	24.32	23.77	20.38M
June 27, 2025	24.3	23.84	23.84	24.35	23.71	23.39M
June 26, 2025	24.4	23.83	23.83	24.49	23.8	24.75M
June 25, 2025	24.01	24.4	24.4	24.65	23.92	23.26M
June 24, 2025	23.33	24.01	24.01	24.15	23.33	25.13M
June 23, 2025	23.14	23.12	23.12	23.3	23	18.56M
June 20, 2025	24	23.38	23.38	24	23.19	19.37M
June 19, 2025	24.11	24.15	24.15	25.2	24.05	30.9M
June 18, 2025	24.26	24.12	24.12	24.4	24.04	13.36M
June 17, 2025	25.02	24.33	24.33	25.08	24.05	19.65M
June 16, 2025	24.82	24.96	24.96	25.02	24.6	17.25M

Zhejiang Yinlun Machinery Co.,Ltd. (002126.SZ) SHZ