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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	34.39	34.26	34.26	34.68	33.18	20.34M
December 03, 2025	33.99	33.15	33.15	34	33.1	9.23M
December 02, 2025	34.46	33.79	33.79	34.47	33.51	12.09M
December 01, 2025	33.8	34.48	34.48	34.97	33.63	21.79M
November 28, 2025	34.39	33.6	33.6	34.39	32.73	21.14M
November 27, 2025	34.53	34.75	34.75	34.8	34.1	18.66M
November 26, 2025	33.38	34.5	34.5	34.89	33.29	22.42M
November 25, 2025	33.65	33.51	33.51	34.44	33.33	20.03M
November 24, 2025	33.08	33	33	33.28	32.52	16.26M
November 21, 2025	32	33.08	33.08	33.77	31.7	28.4M
November 20, 2025	33.26	32.27	32.27	33.39	32.11	14.66M
November 19, 2025	33.07	32.85	32.85	33.44	32.42	13.64M
November 18, 2025	33.05	33.25	33.25	33.41	32.9	8.84M
November 17, 2025	33	33.31	33.31	33.81	32.77	11.2M
November 14, 2025	33.2	33.16	33.16	33.76	33.14	9.73M
November 13, 2025	33.58	33.65	33.65	34.07	33.15	14.39M
November 12, 2025	33.24	33.36	33.36	33.47	32.84	10.59M
November 11, 2025	33.98	33.24	33.24	34.04	33	14.97M
November 10, 2025	34.62	33.75	33.75	35.17	33.28	27.5M
November 07, 2025	36.22	34.8	34.8	36.22	34.66	21.96M
November 06, 2025	35.2	36.21	36.21	36.29	35	19.21M
November 05, 2025	34	34.9	34.9	35.2	33.7	12.6M
November 04, 2025	37.2	34.96	34.96	37.2	34.61	28.83M
November 03, 2025	38.17	37.22	37.22	38.41	36.8	19.01M
October 31, 2025	37.9	38.17	38.17	39.9	37.8	26.28M
October 30, 2025	39.03	37.94	37.94	39.19	37.61	24.69M
October 29, 2025	36.97	39.03	39.03	39.36	36.6	38.87M
October 28, 2025	36.8	36.6	36.6	37.34	36.05	24.77M
October 27, 2025	37.41	36.81	36.81	38.64	36.13	26.1M
October 24, 2025	35.93	37.04	37.04	37.69	35.92	15.63M
October 23, 2025	36.31	35.85	35.85	36.5	35.33	12.95M
October 22, 2025	36.72	36.51	36.51	37.3	36.21	10.96M
October 21, 2025	36.03	36.88	36.88	37.09	35.6	19.38M
October 20, 2025	36	35.91	35.91	36.67	35.52	15.48M
October 17, 2025	36.97	35.57	35.57	37	35.48	19.29M
October 16, 2025	37.6	36.97	36.97	37.9	36.69	15.76M
October 15, 2025	36.38	38.22	38.22	38.48	36	28.28M
October 14, 2025	38.27	36.06	36.06	38.58	35.75	31.96M
October 13, 2025	37.88	37.93	37.93	39.17	37	29.38M
October 10, 2025	40.94	40	40	42.78	39.71	32.71M
October 09, 2025	41.52	40.8	40.8	42.05	40.58	20.53M
September 30, 2025	42.36	41.36	41.36	42.47	41.19	20.94M
September 29, 2025	40.22	42.5	42.5	43.09	40.18	29.48M
September 26, 2025	41.45	40.21	40.21	41.99	40.11	25.21M
September 25, 2025	42.06	42.05	42.05	42.85	41.05	33.69M
September 24, 2025	41.66	41.75	41.75	42.5	41.03	24.15M
September 23, 2025	42.46	41.9	41.9	43.82	41	34.36M
September 22, 2025	40.16	42.08	42.08	42.88	40.16	45.31M
September 19, 2025	43.17	40.6	40.6	43.43	39.9	54.82M
September 18, 2025	44	44	44	46.98	42.39	98.49M
September 17, 2025	42.3	43.9	43.9	43.9	42.3	32.02M
September 16, 2025	38.7	39.91	39.91	39.91	38.01	30.64M
September 15, 2025	36.1	36.28	36.28	36.85	35.75	23.71M
September 12, 2025	37.54	36.46	36.46	38.16	36.21	27.56M
September 11, 2025	36.06	37.29	37.29	37.5	36.03	27.64M
September 10, 2025	35.5	35.95	35.95	36.68	35.13	23.51M
September 09, 2025	35.65	36	36	36.59	35.21	26.12M
September 08, 2025	35.2	35.65	35.65	36.88	34.81	29.04M
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

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