Yingkou Jinchen Machinery Co. Ltd. Class A 603396
SSE · China · Electronic Technology
CNY 33.50-1.78 (-5.05%)
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 33.50 | -5.05% | CNY 34.80 | CNY 38.81 | CNY 33.40 | 32.65M |
| 2026-09-29 | CNY 35.28 | -10.00% | CNY 38.51 | CNY 39.25 | CNY 35.28 | 14.79M |
| 2026-09-28 | CNY 39.20 | +9.99% | CNY 39.20 | CNY 39.20 | CNY 36.40 | 23.51M |
| 2026-09-24 | CNY 35.64 | +10.00% | CNY 32.77 | CNY 35.64 | CNY 32.77 |
| 11.04M |
| 2026-09-23 | CNY 32.40 | +10.02% | CNY 29.45 | CNY 32.40 | CNY 29.43 | 5.65M |
| 2026-09-22 | CNY 29.45 | -1.51% | CNY 29.80 | CNY 30.06 | CNY 29.42 | 5.85M |
| 2026-09-21 | CNY 29.90 | +5.88% | CNY 28.00 | CNY 30.45 | CNY 27.80 | 9.65M |
| 2026-09-18 | CNY 28.24 | +4.83% | CNY 27.14 | CNY 28.50 | CNY 27.14 | 6.90M |
| 2026-09-17 | CNY 26.94 | +1.09% | CNY 26.65 | CNY 27.65 | CNY 26.38 | 5.41M |
| 2026-09-16 | CNY 26.65 | +1.80% | CNY 26.09 | CNY 26.74 | CNY 25.92 | 2.91M |
| 2026-09-15 | CNY 26.18 | -1.76% | CNY 26.88 | CNY 26.93 | CNY 26.00 | 2.65M |
| 2026-09-14 | CNY 26.65 | -0.93% | CNY 26.66 | CNY 26.93 | CNY 26.35 | 2.27M |
| 2026-09-11 | CNY 26.90 | -2.54% | CNY 27.16 | CNY 27.67 | CNY 26.38 | 5.21M |
| 2026-09-10 | CNY 27.60 | -2.99% | CNY 28.31 | CNY 28.38 | CNY 27.60 | 4.38M |
| 2026-09-09 | CNY 28.45 | -2.37% | CNY 29.05 | CNY 29.25 | CNY 28.04 | 5.92M |
| 2026-09-08 | CNY 29.14 | +0.21% | CNY 28.96 | CNY 29.28 | CNY 28.60 | 5.57M |
| 2026-09-07 | CNY 29.08 | +0.76% | CNY 29.08 | CNY 29.20 | CNY 28.48 | 4.64M |
| 2026-09-04 | CNY 28.86 | -1.50% | CNY 29.35 | CNY 29.87 | CNY 28.70 | 5.15M |
| 2026-09-03 | CNY 29.30 | -1.05% | CNY 30.10 | CNY 30.15 | CNY 29.03 | 6.25M |
| 2026-09-02 | CNY 29.61 | -2.41% | CNY 30.00 | CNY 30.35 | CNY 29.57 | 6.62M |
| 2026-09-01 | CNY 30.34 | -1.69% | CNY 31.17 | CNY 31.56 | CNY 30.17 | 9.72M |
| 2026-08-31 | CNY 30.86 | -3.26% | CNY 31.00 | CNY 32.22 | CNY 30.57 | 13.59M |
| 2026-08-28 | CNY 31.90 | +10.00% | CNY 28.68 | CNY 31.90 | CNY 28.45 | 15.74M |
| 2026-08-27 | CNY 29.00 | +1.97% | CNY 28.16 | CNY 30.44 | CNY 27.45 | 16.76M |
| 2026-08-26 | CNY 28.44 | +10.02% | CNY 28.44 | CNY 28.44 | CNY 28.44 | 4.06M |
| 2026-08-25 | CNY 25.85 | +1.25% | CNY 25.21 | CNY 26.06 | CNY 25.19 | 2.69M |
| 2026-08-24 | CNY 25.53 | -0.47% | CNY 25.75 | CNY 26.26 | CNY 25.27 | 2.49M |
| 2026-08-21 | CNY 25.65 | +0.39% | CNY 25.36 | CNY 25.85 | CNY 25.08 | 2.20M |
| 2026-08-20 | CNY 25.55 | +0.67% | CNY 25.58 | CNY 25.92 | CNY 25.30 | 2.41M |
| 2026-08-19 | CNY 25.38 | -4.23% | CNY 26.50 | CNY 26.50 | CNY 25.29 | 3.38M |
| 2026-08-18 | CNY 26.50 | -0.41% | CNY 26.42 | CNY 26.86 | CNY 26.16 | 3.38M |
| 2026-08-17 | CNY 26.61 | +1.33% | CNY 26.27 | CNY 26.80 | CNY 26.07 | 4.60M |
| 2026-08-14 | CNY 26.26 | -1.39% | CNY 26.63 | CNY 26.90 | CNY 26.16 | 5.39M |
| 2026-08-13 | CNY 26.63 | -3.30% | CNY 27.39 | CNY 27.96 | CNY 26.62 | 11.10M |
| 2026-08-12 | CNY 27.54 | +9.98% | CNY 24.99 | CNY 27.54 | CNY 24.92 | 5.94M |
| 2026-08-11 | CNY 25.04 | +0.28% | CNY 24.98 | CNY 25.28 | CNY 24.37 | 2.81M |
| 2026-08-10 | CNY 24.97 | +1.79% | CNY 24.50 | CNY 24.98 | CNY 24.32 | 2.47M |
| 2026-08-07 | CNY 24.53 | +0.70% | CNY 24.44 | CNY 24.97 | CNY 24.06 | 2.42M |
| 2026-08-06 | CNY 24.36 | -0.85% | CNY 24.46 | CNY 24.75 | CNY 23.97 | 2.35M |
| 2026-08-05 | CNY 24.57 | +0.57% | CNY 24.40 | CNY 24.74 | CNY 24.33 | 2.49M |
| 2026-08-04 | CNY 24.43 | -0.20% | CNY 24.48 | CNY 24.78 | CNY 24.25 | 2.46M |
| 2026-08-03 | CNY 24.48 | +3.25% | CNY 24.00 | CNY 24.67 | CNY 23.80 | 3.64M |
| 2026-07-31 | CNY 23.71 | +1.76% | CNY 23.36 | CNY 23.94 | CNY 23.35 | 2.89M |
| 2026-07-30 | CNY 23.30 | 0.00% | CNY 23.23 | CNY 23.88 | CNY 23.16 | 2.93M |
| 2026-07-29 | CNY 23.30 | +0.95% | CNY 22.83 | CNY 23.54 | CNY 22.52 | 3.18M |
| 2026-07-28 | CNY 23.08 | +1.01% | CNY 22.61 | CNY 23.48 | CNY 22.61 | 2.39M |
| 2026-07-27 | CNY 22.85 | +3.35% | CNY 22.10 | CNY 22.95 | CNY 22.07 | 2.09M |
| 2026-07-24 | CNY 22.11 | -2.90% | CNY 22.54 | CNY 22.89 | CNY 22.09 | 2.34M |
| 2026-07-23 | CNY 22.77 | +3.88% | CNY 22.20 | CNY 22.78 | CNY 21.93 | 3.12M |
| 2026-07-22 | CNY 21.92 | -1.62% | CNY 22.11 | CNY 22.43 | CNY 21.78 | 2.97M |
| 2026-07-21 | CNY 22.28 | +0.54% | CNY 21.79 | CNY 22.35 | CNY 21.18 | 4.22M |
| 2026-07-20 | CNY 22.16 | -1.12% | CNY 22.53 | CNY 23.06 | CNY 21.70 | 3.79M |
| 2026-07-17 | CNY 22.41 | -4.52% | CNY 23.43 | CNY 23.75 | CNY 22.24 | 2.96M |
| 2026-07-16 | CNY 23.47 | -0.72% | CNY 23.38 | CNY 24.06 | CNY 23.22 | 2.49M |
| 2026-07-15 | CNY 23.64 | +1.20% | CNY 23.08 | CNY 23.98 | CNY 23.08 | 2.75M |
| 2026-07-14 | CNY 23.36 | +1.21% | CNY 23.19 | CNY 23.43 | CNY 22.73 | 2.55M |
| 2026-07-13 | CNY 23.08 | -6.94% | CNY 24.80 | CNY 24.80 | CNY 23.07 | 2.80M |
| 2026-07-10 | CNY 24.80 | +2.06% | CNY 24.28 | CNY 25.40 | CNY 24.01 | 3.26M |
| 2026-07-09 | CNY 24.30 | -0.25% | CNY 24.45 | CNY 24.63 | CNY 23.55 | 3.02M |
| 2026-07-08 | CNY 24.36 | -3.10% | CNY 25.06 | CNY 25.27 | CNY 24.26 | 2.52M |
| 2026-07-07 | CNY 25.14 | -2.56% | CNY 25.61 | CNY 25.98 | CNY 25.07 | 2.04M |
| 2026-07-06 | CNY 25.80 | -3.04% | CNY 26.71 | CNY 26.80 | CNY 25.76 | 2.39M |
| 2026-07-03 | CNY 26.61 | +0.53% | CNY 26.76 | CNY 26.95 | CNY 26.18 | 2.66M |
| 2026-07-02 | CNY 26.47 | -1.23% | CNY 26.58 | CNY 27.10 | CNY 26.32 | 2.71M |
| 2026-07-01 | CNY 26.80 | +1.13% | CNY 26.50 | CNY 27.23 | CNY 25.79 | 3.49M |
| 2026-06-30 | CNY 26.50 | +2.04% | CNY 25.90 | CNY 26.75 | CNY 25.75 | 3.25M |
| 2026-06-29 | CNY 25.97 | -0.15% | CNY 26.01 | CNY 26.08 | CNY 25.25 | 3.93M |
| 2026-06-26 | CNY 26.01 | -0.80% | CNY 26.50 | CNY 26.93 | CNY 25.73 | 4.05M |
| 2026-06-25 | CNY 26.22 | -3.25% | CNY 27.10 | CNY 27.30 | CNY 25.91 | 5.08M |
| 2026-06-24 | CNY 27.10 | -2.27% | CNY 27.45 | CNY 27.73 | CNY 26.54 | 3.37M |
| 2026-06-23 | CNY 27.73 | -1.49% | CNY 28.00 | CNY 28.30 | CNY 27.65 | 2.84M |
| 2026-06-22 | CNY 28.15 | -0.46% | CNY 28.21 | CNY 28.37 | CNY 27.33 | 3.73M |
| 2026-06-18 | CNY 28.28 | -1.84% | CNY 28.56 | CNY 28.89 | CNY 28.20 | 2.85M |
| 2026-06-17 | CNY 28.81 | -2.44% | CNY 29.52 | CNY 29.77 | CNY 28.74 | 3.27M |
| 2026-06-16 | CNY 29.53 | +0.44% | CNY 29.90 | CNY 30.50 | CNY 29.40 | 3.91M |
| 2026-06-15 | CNY 29.40 | -0.03% | CNY 29.92 | CNY 29.92 | CNY 29.13 | 2.36M |
| 2026-06-12 | CNY 29.41 | +1.00% | CNY 29.19 | CNY 29.89 | CNY 29.03 | 2.47M |
| 2026-06-11 | CNY 29.12 | +0.34% | CNY 28.80 | CNY 29.16 | CNY 28.41 | 2.41M |
| 2026-06-10 | CNY 29.02 | -1.46% | CNY 29.20 | CNY 29.23 | CNY 28.18 | 2.91M |
| 2026-06-09 | CNY 29.45 | +1.13% | CNY 29.30 | CNY 29.59 | CNY 28.49 | 2.75M |
| 2026-06-08 | CNY 29.12 | -4.81% | CNY 30.00 | CNY 30.49 | CNY 28.60 | 3.37M |
| 2026-06-05 | CNY 30.59 | +2.48% | CNY 29.87 | CNY 31.34 | CNY 29.09 | 4.68M |
| 2026-06-04 | CNY 29.85 | -0.83% | CNY 29.85 | CNY 30.18 | CNY 29.48 | 2.73M |
| 2026-06-03 | CNY 30.10 | -1.89% | CNY 30.67 | CNY 30.95 | CNY 29.85 | 3.03M |
| 2026-06-02 | CNY 30.68 | -3.58% | CNY 31.91 | CNY 31.95 | CNY 30.42 | 3.22M |
| 2026-06-01 | CNY 31.82 | +0.95% | CNY 31.51 | CNY 32.34 | CNY 31.51 | 2.58M |
| 2026-05-29 | CNY 31.52 | -5.29% | CNY 33.30 | CNY 33.50 | CNY 31.32 | 4.43M |
| 2026-05-28 | CNY 33.28 | -1.22% | CNY 33.45 | CNY 33.68 | CNY 32.30 | 3.62M |
| 2026-05-27 | CNY 33.69 | -0.35% | CNY 33.78 | CNY 34.95 | CNY 33.20 | 3.28M |
| 2026-05-26 | CNY 33.81 | -2.82% | CNY 34.77 | CNY 35.24 | CNY 33.36 | 3.95M |