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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	47.5	46.55	46.55	47.99	46.4	24.77M
February 12, 2026	47.08	48.52	48.52	49.95	47.07	38.71M
February 11, 2026	46.52	45.96	45.96	48.06	45.9	29.52M
February 10, 2026	46.01	46.76	46.76	47.68	45.66	31.21M
February 09, 2026	44.58	46.01	46.01	46.78	42.7	53.93M
February 06, 2026	44.17	43.21	43.21	44.76	42.58	37.92M
February 05, 2026	43.6	44.4	44.4	44.88	41.93	74.08M
February 04, 2026	41.21	43.21	43.21	43.21	41.21	59.97M
February 03, 2026	36.1	39.28	39.28	39.28	35.58	37.02M
February 02, 2026	36.8	35.71	35.71	37.22	35.67	18.42M
January 30, 2026	37.4	36.89	36.89	37.7	36.04	14.96M
January 29, 2026	38	37.4	37.4	38.89	37.28	21.63M
January 28, 2026	39.49	38.27	38.27	39.62	37.58	26.62M
January 27, 2026	39.37	39.62	39.62	40.26	38.23	20.27M
January 26, 2026	39.88	39.47	39.47	41.75	39.21	34.04M
January 23, 2026	40.2	40.05	40.05	41.1	39.88	19.79M
January 22, 2026	41.01	40.25	40.25	41.4	39.88	12.99M
January 21, 2026	39.64	41.04	41.04	41.12	39.64	13.48M
January 20, 2026	41.1	40.24	40.24	42.18	39.85	19.71M
January 19, 2026	41.25	41.4	41.4	42.51	40.63	28.81M
January 16, 2026	40.04	41.08	41.08	41.69	39.7	29.53M
January 15, 2026	38.98	40.35	40.35	41.22	38.83	22.63M
January 14, 2026	39.3	39.54	39.54	40.25	38.8	23.06M
January 13, 2026	39.05	39.34	39.34	40.96	39	31.4M
January 12, 2026	39.93	38.99	38.99	40.31	38.18	28.25M
January 09, 2026	40.04	40.15	40.15	41.4	39.66	34.04M
January 08, 2026	39.02	40.77	40.77	41.96	39.02	56.8M
January 07, 2026	37.14	38.28	38.28	38.7	36.51	42.85M
January 06, 2026	37.82	37.58	37.58	38.72	37.22	23.33M
January 05, 2026	37.65	37.82	37.82	38.26	37.18	24.45M
December 31, 2025	38.95	37.8	37.8	39.2	37.32	26.62M
December 30, 2025	37.1	38.81	38.81	39.3	36.74	34.24M
December 29, 2025	37.2	37.23	37.23	38.14	37	24.37M
December 26, 2025	38.6	37.46	37.46	38.6	37.14	31.16M
December 25, 2025	36.98	38.84	38.84	39	36.65	40.44M
December 24, 2025	35.46	36.55	36.55	37.45	35.18	31.23M
December 23, 2025	34.91	35.25	35.25	35.58	34.73	20.05M
December 22, 2025	34.58	34.98	34.98	35.9	34.49	21.7M
December 19, 2025	33.95	34.07	34.07	35.09	33.95	15.76M
December 18, 2025	33.87	33.86	33.86	35.2	33.52	15.8M
December 17, 2025	32.9	34.08	34.08	34.36	32.89	16.46M
December 16, 2025	33.94	32.98	32.98	34.14	32.59	12.24M
December 15, 2025	34.59	33.96	33.96	34.59	33.82	17.45M
December 12, 2025	33.97	35.19	35.19	35.19	33.3	27.78M
December 11, 2025	34.79	34.15	34.15	35.26	34.1	13.25M
December 10, 2025	34.96	34.83	34.83	35	34.16	13.16M
December 09, 2025	35	34.96	34.96	35.48	34.71	13.09M
December 08, 2025	34.76	35.24	35.24	35.36	34.01	21.03M
December 05, 2025	34.1	34.78	34.78	35.09	34	15.02M
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

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