Yalian Machinery Co Ltd. Class A 001395
SZSE · China · Producer Manufacturing
CNY 29.75-0.22 (-0.73%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 29.75 | -0.73% | CNY 30.18 | CNY 30.44 | CNY 29.63 | 934.70K |
| 2026-09-29 | CNY 29.97 | -0.86% | CNY 29.97 | CNY 30.55 | CNY 29.90 | 837.02K |
| 2026-09-28 | CNY 30.23 | -1.05% | CNY 30.55 | CNY 30.66 | CNY 30.01 | 1.12M |
| 2026-09-24 | CNY 30.55 | -1.29% | CNY 30.89 | CNY 31.18 | CNY 30.48 | 1.73M |
| 2026-09-23 | CNY 30.95 | +2.76% | CNY 30.12 | CNY 31.12 | CNY 29.97 | 2.16M |
| 2026-09-22 | CNY 30.12 | +1.07% | CNY 29.89 | CNY 30.25 | CNY 29.67 | 1.15M |
| 2026-09-21 | CNY 29.80 | +2.76% | CNY 28.98 | CNY 29.96 | CNY 28.85 | 1.46M |
| 2026-09-18 | CNY 29.00 | +1.36% | CNY 28.77 | CNY 29.17 | CNY 28.51 | 1.04M |
| 2026-09-17 | CNY 28.61 | +0.10% | CNY 28.29 | CNY 28.84 | CNY 28.00 | 1.02M |
| 2026-09-16 | CNY 28.58 | +1.06% | CNY 28.31 | CNY 28.78 | CNY 28.04 | 887.08K |
| 2026-09-15 | CNY 28.28 | -2.04% | CNY 28.96 | CNY 28.96 | CNY 28.26 | 844.07K |
| 2026-09-14 | CNY 28.87 | +2.05% | CNY 28.16 | CNY 29.12 | CNY 28.16 | 1.23M |
| 2026-09-11 | CNY 28.29 | -2.55% | CNY 28.89 | CNY 29.01 | CNY 27.76 | 1.29M |
| 2026-09-10 | CNY 29.03 | -3.68% | CNY 30.01 | CNY 30.13 | CNY 29.01 | 1.34M |
| 2026-09-09 | CNY 30.14 | -1.44% | CNY 30.52 | CNY 30.52 | CNY 30.07 | 921.94K |
| 2026-09-08 | CNY 30.58 | +0.82% | CNY 30.24 | CNY 30.78 | CNY 30.10 | 1.29M |
| 2026-09-07 | CNY 30.33 | +1.68% | CNY 29.79 | CNY 30.35 | CNY 29.73 | 1.19M |
| 2026-09-04 | CNY 29.83 | -0.63% | CNY 30.40 | CNY 30.43 | CNY 29.70 | 1.30M |
| 2026-09-03 | CNY 30.02 | -2.15% | CNY 30.75 | CNY 30.89 | CNY 29.78 | 1.96M |
| 2026-09-02 | CNY 30.68 | +0.72% | CNY 30.39 | CNY 30.97 | CNY 30.22 | 1.95M |
| 2026-09-01 | CNY 30.46 | +0.46% | CNY 30.40 | CNY 30.70 | CNY 30.17 | 2.07M |
| 2026-08-31 | CNY 30.32 | +3.91% | CNY 29.19 | CNY 30.46 | CNY 29.02 | 2.74M |
| 2026-08-28 | CNY 29.18 | +0.27% | CNY 29.01 | CNY 29.25 | CNY 28.89 | 1.20M |
| 2026-08-27 | CNY 29.10 | +0.24% | CNY 29.00 | CNY 29.31 | CNY 28.62 | 1.78M |
| 2026-08-26 | CNY 29.03 | +0.87% | CNY 28.75 | CNY 29.17 | CNY 28.24 | 2.33M |
| 2026-08-25 | CNY 28.78 | +1.16% | CNY 28.25 | CNY 28.97 | CNY 28.16 | 1.37M |
| 2026-08-24 | CNY 28.45 | -2.00% | CNY 29.20 | CNY 29.60 | CNY 28.25 | 1.77M |
| 2026-08-21 | CNY 29.03 | -0.62% | CNY 29.70 | CNY 29.87 | CNY 28.26 | 3.06M |
| 2026-08-20 | CNY 29.21 | +0.69% | CNY 29.27 | CNY 29.61 | CNY 29.05 | 1.22M |
| 2026-08-19 | CNY 29.01 | -3.36% | CNY 30.02 | CNY 30.10 | CNY 28.82 | 1.39M |
| 2026-08-18 | CNY 30.02 | +0.37% | CNY 29.87 | CNY 30.07 | CNY 29.46 | 1.20M |
| 2026-08-17 | CNY 29.91 | +1.22% | CNY 29.55 | CNY 29.93 | CNY 29.20 | 1.22M |
| 2026-08-14 | CNY 29.55 | +0.61% | CNY 29.40 | CNY 29.77 | CNY 29.08 | 1.38M |
| 2026-08-13 | CNY 29.37 | -2.17% | CNY 30.05 | CNY 30.07 | CNY 29.35 | 1.64M |
| 2026-08-12 | CNY 30.02 | -0.43% | CNY 30.05 | CNY 30.38 | CNY 29.88 | 1.36M |
| 2026-08-11 | CNY 30.15 | +0.90% | CNY 29.74 | CNY 30.39 | CNY 29.74 | 2.04M |
| 2026-08-10 | CNY 29.88 | +2.15% | CNY 29.37 | CNY 30.18 | CNY 28.91 | 2.66M |
| 2026-08-07 | CNY 29.25 | -0.81% | CNY 29.53 | CNY 29.68 | CNY 28.95 | 2.18M |
| 2026-08-06 | CNY 29.49 | -1.17% | CNY 29.68 | CNY 30.07 | CNY 29.23 | 2.01M |
| 2026-08-05 | CNY 29.84 | +1.15% | CNY 29.70 | CNY 29.88 | CNY 29.43 | 2.63M |
| 2026-08-04 | CNY 29.50 | +0.55% | CNY 29.50 | CNY 29.82 | CNY 28.80 | 2.54M |
| 2026-08-03 | CNY 29.34 | +3.46% | CNY 28.25 | CNY 29.38 | CNY 28.05 | 2.96M |
| 2026-07-31 | CNY 28.36 | +2.75% | CNY 27.83 | CNY 28.78 | CNY 27.83 | 3.14M |
| 2026-07-30 | CNY 27.60 | -2.27% | CNY 28.04 | CNY 28.91 | CNY 27.39 | 4.21M |
| 2026-07-29 | CNY 28.24 | +1.07% | CNY 27.93 | CNY 28.41 | CNY 27.61 | 3.09M |
| 2026-07-28 | CNY 27.94 | +0.61% | CNY 27.44 | CNY 28.68 | CNY 27.36 | 3.59M |
| 2026-07-27 | CNY 27.77 | +2.55% | CNY 26.91 | CNY 27.89 | CNY 26.30 | 3.81M |
| 2026-07-24 | CNY 27.08 | -6.62% | CNY 28.48 | CNY 28.49 | CNY 27.00 | 5.46M |
| 2026-07-23 | CNY 29.00 | -2.36% | CNY 29.40 | CNY 29.91 | CNY 27.70 | 6.66M |
| 2026-07-22 | CNY 29.70 | -8.02% | CNY 30.97 | CNY 30.99 | CNY 29.06 | 8.38M |
| 2026-07-21 | CNY 32.29 | +5.97% | CNY 28.83 | CNY 32.50 | CNY 28.83 | 9.00M |
| 2026-07-20 | CNY 30.47 | -9.99% | CNY 32.50 | CNY 33.66 | CNY 30.47 | 4.05M |
| 2026-07-17 | CNY 33.85 | +4.38% | CNY 31.10 | CNY 34.54 | CNY 30.72 | 9.27M |
| 2026-07-16 | CNY 32.43 | +7.74% | CNY 29.50 | CNY 32.70 | CNY 29.01 | 8.75M |
| 2026-07-15 | CNY 30.10 | -0.30% | CNY 28.84 | CNY 30.30 | CNY 28.70 | 5.87M |
| 2026-07-14 | CNY 30.19 | -4.13% | CNY 30.00 | CNY 31.47 | CNY 28.56 | 8.57M |
| 2026-07-13 | CNY 31.49 | +9.99% | CNY 28.80 | CNY 31.49 | CNY 28.60 | 11.64M |
| 2026-07-10 | CNY 28.63 | +9.99% | CNY 28.11 | CNY 28.63 | CNY 27.85 | 3.80M |
| 2026-07-09 | CNY 26.03 | +10.02% | CNY 26.03 | CNY 26.03 | CNY 26.03 | 628.73K |
| 2026-07-08 | CNY 23.66 | -1.50% | CNY 24.02 | CNY 24.15 | CNY 23.50 | 637.61K |
| 2026-07-07 | CNY 24.02 | -2.40% | CNY 24.59 | CNY 24.74 | CNY 23.93 | 569.92K |
| 2026-07-06 | CNY 24.61 | +0.04% | CNY 24.60 | CNY 25.05 | CNY 24.50 | 812.55K |
| 2026-07-03 | CNY 24.60 | +3.49% | CNY 23.77 | CNY 24.79 | CNY 23.62 | 968.51K |
| 2026-07-02 | CNY 23.77 | +1.02% | CNY 23.56 | CNY 24.19 | CNY 23.53 | 785.15K |
| 2026-07-01 | CNY 23.53 | +0.99% | CNY 23.40 | CNY 23.86 | CNY 23.14 | 863.44K |
| 2026-06-30 | CNY 23.30 | +0.09% | CNY 23.28 | CNY 23.53 | CNY 22.96 | 729.11K |
| 2026-06-29 | CNY 23.28 | -1.56% | CNY 23.64 | CNY 23.98 | CNY 22.81 | 763.59K |
| 2026-06-26 | CNY 23.65 | -1.99% | CNY 24.00 | CNY 24.17 | CNY 23.38 | 1.11M |
| 2026-06-25 | CNY 24.13 | -2.23% | CNY 24.60 | CNY 24.87 | CNY 23.82 | 825.61K |
| 2026-06-24 | CNY 24.68 | -3.37% | CNY 25.30 | CNY 25.49 | CNY 24.45 | 822.15K |
| 2026-06-23 | CNY 25.54 | +2.65% | CNY 24.80 | CNY 25.78 | CNY 24.61 | 1.14M |
| 2026-06-22 | CNY 24.88 | -1.19% | CNY 24.91 | CNY 25.45 | CNY 24.04 | 1.02M |
| 2026-06-18 | CNY 25.18 | -1.25% | CNY 25.24 | CNY 25.50 | CNY 24.94 | 902.43K |
| 2026-06-17 | CNY 25.50 | -6.76% | CNY 27.16 | CNY 27.30 | CNY 25.17 | 1.84M |
| 2026-06-16 | CNY 27.35 | -7.41% | CNY 28.50 | CNY 28.50 | CNY 27.20 | 1.50M |
| 2026-06-15 | CNY 29.54 | +3.50% | CNY 28.62 | CNY 29.54 | CNY 28.54 | 1.82M |
| 2026-06-12 | CNY 28.54 | +1.03% | CNY 28.37 | CNY 28.54 | CNY 28.17 | 988.48K |
| 2026-06-11 | CNY 28.25 | -0.49% | CNY 28.09 | CNY 28.39 | CNY 27.70 | 756.14K |
| 2026-06-10 | CNY 28.38 | +2.24% | CNY 27.75 | CNY 28.94 | CNY 27.32 | 1.14M |
| 2026-06-09 | CNY 27.76 | +0.56% | CNY 27.62 | CNY 28.15 | CNY 27.35 | 722.93K |
| 2026-06-08 | CNY 27.61 | +0.25% | CNY 27.05 | CNY 27.81 | CNY 26.78 | 719.52K |
| 2026-06-05 | CNY 27.54 | +0.17% | CNY 27.50 | CNY 27.91 | CNY 27.12 | 936.37K |
| 2026-06-04 | CNY 27.49 | +0.96% | CNY 27.23 | CNY 27.88 | CNY 27.13 | 593.18K |
| 2026-06-03 | CNY 27.23 | -1.06% | CNY 27.35 | CNY 27.68 | CNY 27.15 | 519.31K |
| 2026-06-02 | CNY 27.52 | -1.38% | CNY 27.88 | CNY 27.94 | CNY 27.29 | 470.86K |
| 2026-06-01 | CNY 27.91 | +1.91% | CNY 27.32 | CNY 27.91 | CNY 26.97 | 732.08K |
| 2026-05-29 | CNY 27.38 | -1.36% | CNY 27.92 | CNY 27.92 | CNY 27.19 | 529.20K |
| 2026-05-28 | CNY 27.76 | +0.28% | CNY 27.68 | CNY 27.88 | CNY 27.19 | 462.06K |
| 2026-05-27 | CNY 27.68 | -1.64% | CNY 28.15 | CNY 28.45 | CNY 27.62 | 779.84K |
| 2026-05-26 | CNY 28.15 | -2.69% | CNY 28.85 | CNY 28.89 | CNY 27.78 | 1.03M |