Zhejiang Yinlun Machinery Co., Ltd Class A 002126
SZSE · China · Producer Manufacturing
CNY 33.95-0.25 (-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 33.95 | -0.73% | CNY 34.50 | CNY 34.79 | CNY 33.80 | 12.50M |
| 2026-09-29 | CNY 34.20 | -0.49% | CNY 34.40 | CNY 34.97 | CNY 34.00 | 11.64M |
| 2026-09-28 | CNY 34.37 | -4.82% | CNY 36.11 | CNY 36.32 | CNY 34.00 | 20.56M |
| 2026-09-24 | CNY 36.11 | -5.79% | CNY 38.12 | CNY 38.17 | CNY 36.03 | 19.19M |
| 2026-09-23 | CNY 38.33 | -0.54% | CNY 38.30 | CNY 38.75 | CNY 38.22 | 7.70M |
| 2026-09-22 | CNY 38.54 | -1.43% | CNY 39.14 | CNY 39.60 | CNY 38.47 | 13.67M |
| 2026-09-21 | CNY 39.10 | -0.69% | CNY 39.47 | CNY 39.75 | CNY 39.04 | 11.88M |
| 2026-09-18 | CNY 39.37 | +2.39% | CNY 39.50 | CNY 39.80 | CNY 38.45 | 12.99M |
| 2026-09-17 | CNY 38.45 | +0.05% | CNY 38.30 | CNY 39.19 | CNY 38.08 | 11.20M |
| 2026-09-16 | CNY 38.43 | 0.00% | CNY 38.50 | CNY 38.93 | CNY 37.81 | 11.89M |
| 2026-09-15 | CNY 38.43 | -1.08% | CNY 38.85 | CNY 39.12 | CNY 38.01 | 7.90M |
| 2026-09-14 | CNY 38.85 | +0.21% | CNY 38.50 | CNY 39.25 | CNY 38.20 | 7.81M |
| 2026-09-11 | CNY 38.77 | -1.95% | CNY 39.00 | CNY 39.20 | CNY 37.90 | 14.04M |
| 2026-09-10 | CNY 39.54 | -2.13% | CNY 40.06 | CNY 40.27 | CNY 39.40 | 13.55M |
| 2026-09-09 | CNY 40.40 | +0.75% | CNY 40.25 | CNY 41.05 | CNY 40.04 | 9.97M |
| 2026-09-08 | CNY 40.10 | -5.18% | CNY 42.00 | CNY 42.21 | CNY 40.01 | 21.07M |
| 2026-09-07 | CNY 42.29 | +1.49% | CNY 41.67 | CNY 42.88 | CNY 41.49 | 19.21M |
| 2026-09-04 | CNY 41.67 | -5.49% | CNY 44.49 | CNY 44.50 | CNY 41.51 | 20.41M |
| 2026-09-03 | CNY 44.09 | +2.37% | CNY 43.40 | CNY 44.66 | CNY 42.67 | 19.83M |
| 2026-09-02 | CNY 43.07 | +2.77% | CNY 41.50 | CNY 43.66 | CNY 41.03 | 20.04M |
| 2026-09-01 | CNY 41.91 | +0.10% | CNY 41.87 | CNY 42.62 | CNY 41.21 | 19.25M |
| 2026-08-31 | CNY 41.87 | +2.32% | CNY 40.07 | CNY 42.23 | CNY 39.50 | 14.10M |
| 2026-08-28 | CNY 40.92 | -3.26% | CNY 42.31 | CNY 42.58 | CNY 40.62 | 13.44M |
| 2026-08-27 | CNY 42.30 | +3.83% | CNY 41.00 | CNY 42.45 | CNY 40.50 | 17.01M |
| 2026-08-26 | CNY 40.74 | -1.12% | CNY 40.88 | CNY 41.35 | CNY 39.87 | 13.90M |
| 2026-08-25 | CNY 41.20 | +7.29% | CNY 38.04 | CNY 41.79 | CNY 37.80 | 23.70M |
| 2026-08-24 | CNY 38.40 | -4.17% | CNY 40.07 | CNY 40.10 | CNY 38.03 | 18.09M |
| 2026-08-21 | CNY 40.07 | +0.28% | CNY 39.70 | CNY 40.86 | CNY 39.40 | 13.02M |
| 2026-08-20 | CNY 39.96 | -0.50% | CNY 40.88 | CNY 40.90 | CNY 39.60 | 12.06M |
| 2026-08-19 | CNY 40.16 | -8.46% | CNY 43.04 | CNY 43.35 | CNY 40.01 | 18.06M |
| 2026-08-18 | CNY 43.87 | -1.33% | CNY 44.46 | CNY 45.10 | CNY 42.92 | 13.66M |
| 2026-08-17 | CNY 44.46 | +5.91% | CNY 42.49 | CNY 45.50 | CNY 41.66 | 19.76M |
| 2026-08-14 | CNY 41.98 | +1.25% | CNY 41.62 | CNY 43.03 | CNY 41.40 | 15.21M |
| 2026-08-13 | CNY 41.46 | -2.42% | CNY 42.49 | CNY 43.50 | CNY 41.46 | 12.26M |
| 2026-08-12 | CNY 42.49 | +1.87% | CNY 41.77 | CNY 42.86 | CNY 41.30 | 12.92M |
| 2026-08-11 | CNY 41.71 | -0.41% | CNY 41.50 | CNY 42.80 | CNY 40.60 | 19.17M |
| 2026-08-10 | CNY 41.88 | +1.38% | CNY 41.38 | CNY 42.20 | CNY 40.39 | 22.72M |
| 2026-08-07 | CNY 41.31 | +0.98% | CNY 40.93 | CNY 41.83 | CNY 40.15 | 15.02M |
| 2026-08-06 | CNY 40.91 | -0.68% | CNY 40.62 | CNY 41.56 | CNY 39.80 | 18.82M |
| 2026-08-05 | CNY 41.19 | +4.02% | CNY 39.69 | CNY 41.55 | CNY 39.42 | 24.72M |
| 2026-08-04 | CNY 39.60 | +4.51% | CNY 38.32 | CNY 40.23 | CNY 37.50 | 19.42M |
| 2026-08-03 | CNY 37.89 | -1.43% | CNY 38.44 | CNY 38.94 | CNY 37.51 | 11.82M |
| 2026-07-31 | CNY 38.44 | +3.67% | CNY 38.86 | CNY 39.58 | CNY 38.30 | 20.13M |
| 2026-07-30 | CNY 37.08 | -6.62% | CNY 39.07 | CNY 39.87 | CNY 36.60 | 32.61M |
| 2026-07-29 | CNY 39.71 | +1.95% | CNY 38.40 | CNY 40.16 | CNY 37.54 | 21.23M |
| 2026-07-28 | CNY 38.95 | -7.22% | CNY 41.05 | CNY 41.90 | CNY 38.78 | 22.75M |
| 2026-07-27 | CNY 41.98 | +2.64% | CNY 41.33 | CNY 42.39 | CNY 40.66 | 15.10M |
| 2026-07-24 | CNY 40.90 | -3.08% | CNY 41.60 | CNY 42.50 | CNY 40.76 | 15.32M |
| 2026-07-23 | CNY 42.20 | +4.20% | CNY 40.50 | CNY 43.36 | CNY 40.00 | 26.68M |
| 2026-07-22 | CNY 40.50 | -7.24% | CNY 43.11 | CNY 43.63 | CNY 40.28 | 27.79M |
| 2026-07-21 | CNY 43.66 | +5.20% | CNY 41.99 | CNY 44.00 | CNY 41.39 | 27.00M |
| 2026-07-20 | CNY 41.50 | -4.05% | CNY 43.30 | CNY 44.33 | CNY 40.55 | 29.28M |
| 2026-07-17 | CNY 43.25 | -10.01% | CNY 47.57 | CNY 47.95 | CNY 43.25 | 32.30M |
| 2026-07-16 | CNY 48.06 | -2.16% | CNY 48.77 | CNY 50.49 | CNY 47.44 | 18.52M |
| 2026-07-15 | CNY 49.12 | -5.54% | CNY 51.63 | CNY 52.81 | CNY 48.94 | 24.69M |
| 2026-07-14 | CNY 52.00 | +2.97% | CNY 50.03 | CNY 52.29 | CNY 49.00 | 19.08M |
| 2026-07-13 | CNY 50.50 | -7.34% | CNY 53.99 | CNY 54.60 | CNY 50.27 | 24.68M |
| 2026-07-10 | CNY 54.50 | +0.76% | CNY 54.60 | CNY 57.08 | CNY 53.60 | 28.84M |
| 2026-07-09 | CNY 54.09 | +4.62% | CNY 52.50 | CNY 54.52 | CNY 51.52 | 23.28M |
| 2026-07-08 | CNY 51.70 | -3.35% | CNY 53.39 | CNY 54.20 | CNY 50.57 | 24.42M |
| 2026-07-07 | CNY 53.49 | -3.10% | CNY 55.21 | CNY 57.20 | CNY 53.05 | 35.04M |
| 2026-07-06 | CNY 55.20 | +3.74% | CNY 54.50 | CNY 58.53 | CNY 54.30 | 68.08M |
| 2026-07-03 | CNY 53.21 | +5.41% | CNY 50.66 | CNY 54.50 | CNY 50.30 | 42.63M |
| 2026-07-02 | CNY 50.48 | +6.50% | CNY 47.01 | CNY 52.14 | CNY 46.50 | 44.17M |
| 2026-07-01 | CNY 47.40 | -4.82% | CNY 49.85 | CNY 50.79 | CNY 47.05 | 29.15M |
| 2026-06-30 | CNY 49.80 | +6.87% | CNY 46.33 | CNY 51.00 | CNY 45.89 | 29.29M |
| 2026-06-29 | CNY 46.60 | -5.57% | CNY 49.28 | CNY 51.96 | CNY 46.08 | 29.72M |
| 2026-06-26 | CNY 49.35 | -0.64% | CNY 49.27 | CNY 51.73 | CNY 48.67 | 18.32M |
| 2026-06-25 | CNY 49.67 | +0.08% | CNY 49.58 | CNY 51.35 | CNY 47.70 | 23.72M |
| 2026-06-24 | CNY 49.63 | +2.18% | CNY 48.48 | CNY 50.35 | CNY 47.22 | 23.25M |
| 2026-06-23 | CNY 48.57 | -1.14% | CNY 51.03 | CNY 51.99 | CNY 48.13 | 26.93M |
| 2026-06-22 | CNY 49.13 | -6.83% | CNY 55.11 | CNY 56.10 | CNY 47.50 | 44.22M |
| 2026-06-18 | CNY 52.73 | -1.33% | CNY 53.43 | CNY 54.60 | CNY 52.53 | 20.97M |
| 2026-06-17 | CNY 53.44 | +5.80% | CNY 50.43 | CNY 53.60 | CNY 49.83 | 21.05M |
| 2026-06-16 | CNY 50.51 | +2.89% | CNY 49.17 | CNY 50.80 | CNY 48.50 | 21.24M |
| 2026-06-15 | CNY 49.09 | +3.98% | CNY 47.80 | CNY 49.18 | CNY 47.60 | 17.38M |
| 2026-06-12 | CNY 47.21 | +0.85% | CNY 47.60 | CNY 49.63 | CNY 47.21 | 22.33M |
| 2026-06-11 | CNY 46.81 | -0.34% | CNY 46.64 | CNY 47.66 | CNY 46.20 | 10.96M |
| 2026-06-10 | CNY 46.97 | -5.02% | CNY 49.01 | CNY 49.17 | CNY 46.80 | 16.71M |
| 2026-06-09 | CNY 49.45 | +3.28% | CNY 48.73 | CNY 49.58 | CNY 46.80 | 18.15M |
| 2026-06-08 | CNY 47.88 | -4.35% | CNY 48.20 | CNY 49.58 | CNY 47.32 | 17.38M |
| 2026-06-05 | CNY 50.06 | -1.40% | CNY 50.80 | CNY 51.68 | CNY 48.60 | 24.16M |
| 2026-06-04 | CNY 50.77 | +3.93% | CNY 48.83 | CNY 51.50 | CNY 48.01 | 30.99M |
| 2026-06-03 | CNY 48.85 | -2.67% | CNY 50.65 | CNY 50.68 | CNY 48.34 | 23.25M |
| 2026-06-02 | CNY 50.19 | +0.58% | CNY 49.91 | CNY 51.64 | CNY 49.59 | 20.25M |
| 2026-06-01 | CNY 49.90 | -0.04% | CNY 50.17 | CNY 52.01 | CNY 49.50 | 20.27M |
| 2026-05-29 | CNY 49.92 | -5.81% | CNY 53.47 | CNY 54.38 | CNY 49.48 | 21.87M |
| 2026-05-28 | CNY 53.00 | -2.25% | CNY 54.04 | CNY 54.21 | CNY 51.76 | 21.74M |
| 2026-05-27 | CNY 54.22 | -4.00% | CNY 56.00 | CNY 57.24 | CNY 53.20 | 27.25M |
| 2026-05-26 | CNY 56.48 | -2.44% | CNY 57.54 | CNY 57.67 | CNY 55.22 | 24.93M |