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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	37.94	38.9	38.9	39.61	37.69	18.09M
November 18, 2025	37.88	37.2	37.2	39.86	36.93	12.11M
November 17, 2025	37.67	38.35	38.35	39.46	37.03	16.65M
November 14, 2025	36.4	38.08	38.08	40.1	36.4	22.59M
November 13, 2025	37.16	37.34	37.34	38.21	35.92	22.77M
November 12, 2025	41	36.57	36.57	41.33	35.81	31.14M
November 11, 2025	35.5	37.58	37.58	37.58	35.03	13.87M
November 10, 2025	31.1	34.16	34.16	34.16	31.1	10.89M
November 07, 2025	30.16	31.05	31.05	31.3	30	6.48M
November 06, 2025	30	30.2	30.2	30.79	29.97	4.07M
November 05, 2025	29.3	30.2	30.2	30.5	29.2	5.32M
November 04, 2025	29.9	29.51	29.51	30.05	29.38	2.65M
November 03, 2025	29.49	29.95	29.95	30.09	29.25	4.22M
October 31, 2025	29.6	29.33	29.33	30.01	29.21	5.22M
October 30, 2025	28.58	29.61	29.61	30.33	28.5	8.9M
October 29, 2025	27.81	28.77	28.77	28.87	27.62	4.97M
October 28, 2025	27.9	27.96	27.96	28.3	27.72	2.7M
October 27, 2025	27.8	27.77	27.77	28.1	27.51	2.42M
October 24, 2025	27.78	27.7	27.7	28.05	27.64	1.85M
October 23, 2025	27.5	27.7	27.7	27.72	27.2	1.88M
October 22, 2025	28.06	27.65	27.65	28.06	27.61	1.6M
October 21, 2025	28.15	28.06	28.06	28.15	27.77	1.42M

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