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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	42.95	41.58	41.58	42.98	41.56	7.53M
February 12, 2026	43.43	42.95	42.95	44.05	42.44	9.39M
February 11, 2026	44.67	43.88	43.88	45.47	43.79	9.87M
February 10, 2026	46.4	44.9	44.9	46.5	44.89	15.61M
February 09, 2026	49.16	46.88	46.88	49.6	46.61	21.56M
February 06, 2026	43.34	48.12	48.12	49.55	43.34	25.54M
February 05, 2026	48.22	48.15	48.15	48.64	48.15	8.14M
February 04, 2026	50.66	53.5	53.5	55.58	50.66	32.53M
February 03, 2026	48	50.7	50.7	51.23	47	24.42M
February 02, 2026	48.5	46.57	46.57	49.59	46.4	18.38M
January 30, 2026	49.03	47.78	47.78	51.48	45.06	22.05M
January 29, 2026	47.33	50.01	50.01	52.06	47	30.12M
January 28, 2026	47.06	47.33	47.33	50.48	46.76	27.23M
January 27, 2026	41.58	46.49	46.49	46.49	40.85	26.31M
January 26, 2026	44.54	42.26	42.26	45.36	41.57	29.15M
January 23, 2026	37.6	41.24	41.24	41.24	37.6	6.8M
January 22, 2026	36.5	37.49	37.49	37.63	36.3	6.21M
January 21, 2026	36	36.73	36.73	37.35	36	5.41M
January 20, 2026	37.39	36.51	36.51	38.27	36.12	8.5M
January 19, 2026	38.41	37.88	37.88	39.27	37.72	12.13M
January 16, 2026	37.7	38.38	38.38	38.56	37.35	12.3M
January 15, 2026	36.78	37.34	37.34	38.7	36.78	9.22M
January 14, 2026	37	36.98	36.98	37.95	36.31	11.88M
January 13, 2026	38.87	36.42	36.42	39.22	36.29	17.49M
January 12, 2026	34.68	38.36	38.36	38.36	34.6	9.78M
January 09, 2026	35.6	34.87	34.87	35.72	34.47	7.15M
January 08, 2026	34.95	35.62	35.62	35.76	34.71	7.27M
January 07, 2026	34.74	34.91	34.91	35.41	34.7	6.88M
January 06, 2026	33	34.9	34.9	35.45	32.88	11.12M
January 05, 2026	33.81	32.91	32.91	33.81	32.7	4.68M
December 31, 2025	34.11	33.55	33.55	34.14	33.23	3.34M
December 30, 2025	34.12	33.75	33.75	34.55	32.92	6.21M
December 29, 2025	33.82	34.57	34.57	34.74	33.77	5.83M
December 26, 2025	34.1	33.84	33.84	34.69	33.8	5.28M
December 25, 2025	33.59	33.84	33.84	34.47	32.64	6.51M
December 24, 2025	31.59	33.34	33.34	33.68	31.25	7.09M
December 23, 2025	31.7	31.73	31.73	32.07	31.31	3.83M
December 22, 2025	32.45	31.71	31.71	32.47	31.66	3.98M
December 19, 2025	31.95	32.29	32.29	32.66	31.72	4.35M
December 18, 2025	31.62	31.8	31.8	32.75	31.21	4.25M
December 17, 2025	31.65	31.89	31.89	32.18	30.8	5.38M
December 16, 2025	33.58	31.83	31.83	33.68	31.45	6.72M
December 15, 2025	33.58	33.86	33.86	34.94	33.4	4.75M
December 12, 2025	34.09	34.24	34.24	34.51	33.55	5.44M
December 11, 2025	34.69	34.27	34.27	35.68	34.22	6.36M
December 10, 2025	35.14	34.7	34.7	35.3	34.42	5.46M
December 09, 2025	35.28	34.9	34.9	36.15	34.75	6.09M
December 08, 2025	34.03	35.56	35.56	36	33.4	10.06M
December 05, 2025	32.8	33.68	33.68	34.25	32.28	6.18M
December 04, 2025	32.68	32.31	32.31	33.22	31.93	4.2M
December 03, 2025	33.8	33.03	33.03	33.99	32.98	4.4M
December 02, 2025	33.7	33.71	33.71	34.57	33.53	4.28M
December 01, 2025	34.4	34.13	34.13	35.25	33.69	6.92M
November 28, 2025	33.1	34.9	34.9	34.9	32.95	8.15M
November 27, 2025	32.28	33.34	33.34	34.55	32.28	8.94M
November 26, 2025	33.5	32.06	32.06	33.85	31.96	6.76M
November 25, 2025	32.52	33.1	33.1	33.93	32.09	10.13M
November 24, 2025	33.08	31.85	31.85	33.5	31.36	11.74M
November 21, 2025	36.8	34.02	34.02	36.8	34.02	10.73M
November 20, 2025	37.98	37.8	37.8	39.88	37.02	15.62M

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