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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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