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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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