Yingkou Jinchen Machinery Co., Ltd. - 603396.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	29.12	27.56	27.56	29.12	27.48	3.74M
October 16, 2025	29.4	29.14	29.14	29.73	28.97	2.52M
October 15, 2025	29.42	29.51	29.51	29.89	28.86	4.86M
October 14, 2025	28.5	29.42	29.42	29.99	28.5	6.34M
October 13, 2025	28.01	28.4	28.4	28.62	27.68	3.53M
October 10, 2025	29.5	28.9	28.9	30	28.9	4.92M
October 09, 2025	28.2	29.72	29.72	30.58	28.06	7.89M
September 30, 2025	27.93	28.09	28.09	28.3	27.88	2.72M
September 29, 2025	27.88	28.1	28.1	28.5	27.5	3.56M
September 26, 2025	27.26	27.9	27.9	28.09	26.99	3.29M
September 25, 2025	27.29	27.27	27.27	27.79	27.21	2.58M
September 24, 2025	26.57	27.38	27.38	27.42	26.31	2.85M
September 23, 2025	27.03	26.64	26.64	27.27	26.06	3.47M
September 22, 2025	27.6	27.03	27.03	27.69	26.89	3.01M
September 19, 2025	28.07	27.72	27.72	28.17	27.5	2.83M
September 18, 2025	28.73	28.08	28.08	28.91	27.77	4.18M
September 17, 2025	28.64	28.93	28.93	28.97	28.46	2.74M
September 16, 2025	28.59	28.65	28.65	28.83	28.21	2.95M
September 15, 2025	28.71	28.59	28.59	29.15	28.59	2.98M
September 12, 2025	29.3	28.8	28.8	29.3	28.8	4.02M
September 11, 2025	29.09	29.3	29.3	29.3	28.68	4M
September 10, 2025	29.4	29.06	29.06	29.45	28.68	4.61M
September 09, 2025	30.15	29.4	29.4	30.41	29.35	6.88M
September 08, 2025	31.09	30.58	30.58	31.09	29.9	9.25M
September 05, 2025	29.49	31.09	31.09	31.1	29.13	14.2M
September 04, 2025	28.78	29.45	29.45	29.67	28.62	11.48M
September 03, 2025	28.45	28.86	28.86	29	28.21	7.53M
September 02, 2025	27.69	28.39	28.39	29.69	27.66	9.2M
September 01, 2025	27.7	27.68	27.68	27.91	27.35	2.62M
August 29, 2025	27.95	27.66	27.66	28.1	27.5	3.15M
August 28, 2025	27.82	27.95	27.95	28.24	26.96	4.48M
August 27, 2025	28.7	27.9	27.9	28.98	27.88	4.02M
August 26, 2025	28.34	28.73	28.73	29.07	28.14	4.94M
August 25, 2025	28.45	28.41	28.41	28.58	28.2	4.12M
August 22, 2025	28.13	28.25	28.25	28.43	28.03	2.88M
August 21, 2025	28.42	28.13	28.13	28.46	28	2.84M
August 20, 2025	28.43	28.43	28.43	28.95	28.12	3.18M
August 19, 2025	28.35	28.23	28.23	28.44	28.15	2.61M
August 18, 2025	28.65	28.46	28.46	28.84	28.29	5.04M
August 15, 2025	27.6	28.34	28.34	28.6	27.6	4.64M
August 14, 2025	28.24	27.6	27.6	28.32	27.6	3.24M
August 13, 2025	28.24	28.25	28.25	28.43	28.02	2.43M
August 12, 2025	28.66	28.24	28.24	28.66	28.06	2.51M
August 11, 2025	28.19	28.69	28.69	28.69	28.18	3.12M
August 08, 2025	28.13	28.19	28.19	28.55	27.95	2.38M
August 07, 2025	28.8	28.26	28.26	29.03	28.16	3.01M
August 06, 2025	28.78	28.59	28.59	28.86	28.39	3.15M
August 05, 2025	28.1	28.78	28.78	28.85	28.01	4.84M
August 04, 2025	28.04	28.1	28.1	28.24	27.5	3.77M
August 01, 2025	27.79	28.07	28.07	29	27.75	6.95M
July 31, 2025	29.02	27.8	27.8	29.27	27.63	6.7M
July 30, 2025	29.73	28.51	28.51	32.23	28.5	11.44M
July 29, 2025	28.24	29.8	29.8	29.99	27.95	7.27M
July 28, 2025	28	28.15	28.15	28.36	27.83	2.62M
July 25, 2025	28.1	27.99	27.99	28.16	27.91	1.83M
July 24, 2025	27.48	28	28	28.03	27.41	3.01M
July 23, 2025	27.65	27.5	27.5	28.16	27.42	4.16M
July 22, 2025	27.77	27.67	27.67	27.85	27.4	3.06M
July 21, 2025	27.14	27.68	27.68	27.88	26.92	4.96M
July 18, 2025	27.15	27.13	27.13	27.5	26.87	2.3M

Yingkou Jinchen Machinery Co., Ltd. (603396.SS) SHH