Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shenzhen - Delayed Quote CNY

Zhejiang Yinlun Machinery Co.,Ltd. (002126.SZ)

Compare
30.25
+2.75
+(10.00%)
At close: February 21 at 3:04:45 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202530.2530.2530.2530.2530.2518,138,051
Feb 20, 202526.6329.3525.6727.5027.5068,388,940
Feb 19, 202524.0526.6823.8326.6826.6847,764,912
Feb 18, 202523.7324.7323.6824.2524.2534,703,708
Feb 17, 202523.9023.9123.2023.7323.7331,793,510
Feb 14, 202522.3824.4422.3823.9523.9556,176,686
Feb 13, 202523.0623.4922.4522.5922.5934,925,317
Feb 12, 202522.2223.5821.9423.0023.0040,925,766
Feb 11, 202522.2822.6221.8522.2822.2829,475,276
Feb 10, 202522.4922.5521.8022.3322.3347,735,791
Feb 7, 202522.7023.3321.8522.6722.6770,152,407
Feb 6, 202519.6221.7419.5121.7421.7450,353,864
Feb 5, 202520.1720.3018.9919.7619.7626,270,412
Jan 27, 202520.5820.7220.1420.1620.1613,842,000
Jan 24, 202519.9520.8319.9220.5920.5925,807,161
Jan 23, 202520.3320.6219.9020.1220.1231,865,621
Jan 22, 202520.1220.3919.9020.2220.2220,790,475
Jan 21, 202520.2520.3519.9220.2520.2523,768,718
Jan 20, 202520.4620.4720.1020.2520.2523,990,382
Jan 17, 202520.2020.3719.6720.3720.3727,185,886
Jan 16, 202520.1020.5820.0220.4720.4748,386,168
Jan 15, 202519.7720.0019.4519.7019.7025,387,610
Jan 14, 202519.2420.0318.9719.9419.9437,637,570
Jan 13, 202519.1919.7718.9619.0919.0927,641,065
Jan 10, 202519.6319.7819.0219.0219.0240,998,898
Jan 9, 202518.1820.1118.1019.7019.7072,826,779
Jan 8, 202518.5018.5117.6418.2818.2820,931,000
Jan 7, 202517.8818.7517.4618.4918.4928,381,053
Jan 6, 202517.7518.2617.5017.8717.8720,124,738
Jan 3, 202518.3418.6417.7017.7617.7617,783,915
Jan 2, 202518.8018.9718.1018.3018.3019,103,801
Dec 31, 202419.0719.1918.7118.7218.7219,870,058
Dec 30, 202419.1519.5818.9119.0819.0825,724,103
Dec 27, 202419.7620.0019.0319.1519.1535,577,902
Dec 26, 202418.6019.7918.4019.4219.4251,000,769
Dec 25, 202418.7919.8018.6619.0119.0167,020,312
Dec 24, 202417.3218.0517.3218.0018.0019,224,391
Dec 23, 202417.3717.4917.2217.3217.328,950,080
Dec 20, 202417.4117.5517.1917.3117.319,765,596
Dec 19, 202417.0917.4816.8817.4417.447,024,318
Dec 18, 202417.3017.4517.1917.2017.206,403,274
Dec 17, 202417.2017.5217.1417.2317.237,992,160
Dec 16, 202417.4017.4617.1017.2017.208,039,247
Dec 13, 202417.8217.8417.3817.4017.4013,146,958
Dec 12, 202417.8018.0317.6317.8617.869,691,289
Dec 11, 202417.7917.8417.5817.7617.769,340,990
Dec 10, 202418.0318.2817.7417.7917.7916,229,980
Dec 9, 202417.7018.0017.5517.7017.7012,395,184
Dec 6, 202417.6317.8617.4717.6917.6912,664,959
Dec 5, 202417.4217.7817.3717.6417.649,301,924
Dec 4, 202417.7917.7917.4217.4717.4713,750,721
Dec 3, 202417.9618.0317.5217.7917.7912,836,134
Dec 2, 202417.8818.0817.7017.9417.9411,618,779
Nov 29, 202417.8418.0817.6517.8817.8813,611,868
Nov 28, 202418.2518.2517.8117.8517.858,919,904
Nov 27, 202417.9118.2717.6618.2718.277,719,784
Nov 26, 202418.3218.3517.8117.9017.9010,364,565
Nov 25, 202418.4318.6718.0818.3218.327,310,390
Nov 22, 202418.8119.2218.4118.4318.4310,383,029
Nov 21, 202418.6919.2018.6318.8118.819,092,693
Nov 20, 202418.7718.9918.5818.7918.799,196,821
Nov 19, 202418.2518.8718.2518.8218.8210,952,541
Nov 18, 202418.4518.6318.0418.1418.149,148,162
Nov 15, 202418.7818.9818.4318.4518.459,933,254
Nov 14, 202419.4019.4018.8218.8518.8512,201,684
Nov 13, 202419.4619.4819.0419.3819.3812,796,223
Nov 12, 202420.4520.6519.4219.6119.6120,908,650
Nov 11, 202419.7120.5019.6820.3620.3621,656,437
Nov 8, 202420.0120.3019.7519.8419.8422,056,286
Nov 7, 202420.5020.5119.6119.9919.9921,534,508
Nov 6, 202419.5020.7219.1619.9519.9532,275,050
Nov 5, 202418.8819.3518.4419.3019.3017,576,267
Nov 4, 202418.5619.0418.5618.8718.878,633,531
Nov 1, 202418.8219.0518.5018.5518.5514,103,026
Oct 31, 202419.0619.1818.7018.9618.9612,096,192
Oct 30, 202418.8119.6118.8119.1919.1912,202,312
Oct 29, 202419.2519.4918.9719.0819.0812,238,742
Oct 28, 202419.4019.6919.0019.2219.2214,512,039
Oct 25, 202419.2519.7219.0319.5619.5618,459,002
Oct 24, 202418.9719.6118.9018.9218.9222,372,801
Oct 23, 202418.9218.9918.5018.6518.6513,578,281
Oct 22, 202418.2919.0518.1018.7618.7620,575,044
Oct 21, 202418.6818.7418.1618.2418.2418,364,580
Oct 18, 202417.9219.1017.8318.6718.6720,500,429
Oct 17, 202418.2018.4717.9317.9517.9511,450,031
Oct 16, 202418.0018.5017.7518.1318.1317,436,504
Oct 15, 202419.0919.0917.9318.3318.3333,292,405
Oct 14, 202419.0819.2518.4219.0719.0722,654,676
Oct 11, 202420.4120.7518.6719.0619.0625,483,913
Oct 10, 202420.1821.2019.8120.6320.6321,553,573
Oct 9, 202420.0121.2019.3520.2020.2027,044,573
Oct 8, 202421.3121.4019.5620.5420.5428,526,709
Sep 30, 202418.2219.6518.1019.5019.5026,931,299
Sep 27, 202417.2918.0517.2917.9517.9515,124,236
Sep 26, 202416.7117.2316.6717.2317.2310,141,444
Sep 25, 202417.0117.2616.6416.7916.7913,918,245
Sep 24, 202416.8017.0416.4016.9716.9711,476,620
Sep 23, 202416.6116.9316.5016.6716.676,107,826
Sep 20, 202416.5916.8816.5016.6116.616,331,787
Sep 19, 202416.7916.8916.4516.6316.637,665,018
Sep 18, 202416.4516.7016.3016.6516.656,365,270
Sep 13, 202416.5016.6116.4216.4516.454,570,700
Sep 12, 202416.8316.9716.5516.5716.575,700,344
Sep 11, 202416.5216.8816.3816.8516.857,723,887
Sep 10, 202416.3716.6416.2716.5316.535,201,100
Sep 9, 202416.4216.5116.2916.3316.334,186,643
Sep 6, 202416.7816.8516.4016.4216.425,137,800
Sep 5, 202416.3716.8716.2716.6916.6910,819,694
Sep 4, 202416.0016.5015.9616.2716.278,541,672
Sep 3, 202415.8416.1815.7116.0916.096,248,100
Sep 2, 202416.0516.1515.7715.7715.776,568,306
Aug 30, 202415.7616.3015.6516.0716.0713,336,474
Aug 29, 202414.9315.9014.9315.7615.7612,421,689
Aug 28, 202414.9015.1014.8415.0515.055,595,800
Aug 27, 202414.8715.0414.5714.9514.957,375,972
Aug 26, 202414.8615.0114.7214.8714.874,703,700
Aug 23, 202414.8715.0214.7414.8514.858,718,943
Aug 22, 202415.2515.3514.6714.8814.8810,843,928
Aug 21, 202415.2715.4915.1415.2315.234,609,477
Aug 20, 202415.4815.4915.2215.4215.424,619,989
Aug 19, 202415.6015.7815.3915.4415.445,612,696
Aug 16, 202415.7215.8615.5815.5915.595,240,694
Aug 15, 202415.4115.9215.3615.7915.797,518,125
Aug 14, 202415.7415.7615.4315.4715.474,757,579
Aug 13, 202415.6015.7515.5115.7115.714,101,382
Aug 12, 202415.5215.7315.4715.6415.643,944,429
Aug 9, 202415.7216.0515.6415.6615.665,663,876
Aug 8, 202415.6115.8015.2815.7615.767,948,761
Aug 7, 202415.6015.8315.4715.6615.665,343,583
Aug 6, 202415.3515.8915.3515.6415.6414,162,615
Aug 5, 202415.4015.6515.0315.1115.118,131,508
Aug 2, 202415.6415.7815.4315.4915.496,534,870
Aug 1, 202415.9816.1615.6715.8015.808,529,400
Jul 31, 202415.1715.9615.1015.9215.9212,331,753
Jul 30, 202415.1515.2514.8215.2015.207,541,343
Jul 29, 202415.6415.7515.1015.1815.188,901,908
Jul 26, 202415.2415.8215.2415.6315.6310,756,892
Jul 25, 202415.1015.3014.8215.1615.168,999,441
Jul 24, 202415.8215.8915.1015.1315.1317,398,527
Jul 23, 202416.6516.6915.9315.9515.9512,828,395
Jul 22, 202416.9517.0616.4316.5816.589,970,467
Jul 19, 202416.7017.1816.6517.0117.017,239,559
Jul 18, 202416.8616.9616.5716.7616.768,301,915
Jul 17, 202417.1217.1516.7716.9116.919,996,532
Jul 16, 202417.0317.2017.0317.0917.099,193,503
Jul 15, 202417.2117.3217.0617.1917.199,129,122
Jul 12, 202417.8617.8617.2017.3617.3615,400,582
Jul 11, 202418.0618.2517.7417.9017.9010,944,586
Jul 10, 202418.0018.2517.7517.8517.8511,629,390
Jul 9, 202417.1318.0717.0017.9817.9816,450,032
Jul 8, 202417.3117.3616.9216.9716.977,185,408
Jul 5, 202417.5517.5516.9517.3417.349,497,716
Jul 4, 202417.4218.1017.4017.5717.5712,655,133
Jul 3, 202417.4418.1717.4217.5017.508,645,825
Jul 2, 202417.5517.6417.2017.4117.417,842,009
Jul 1, 202417.3417.5517.0817.4717.476,670,645
Jun 28, 202417.0817.5617.0317.4117.417,643,921
Jun 27, 202417.7217.8717.0917.1017.1011,574,347
Jun 26, 202417.4517.9017.3117.8817.889,602,874
Jun 25, 202417.6117.9617.4317.5217.528,099,250
Jun 24, 202417.8617.9617.6017.6117.617,839,600
Jun 21, 202417.9918.3617.8518.0618.067,227,198
Jun 20, 202418.2018.3818.0218.0818.087,563,565
Jun 19, 202418.6318.6518.1918.2018.209,536,876
Jun 18, 202418.6318.7818.5118.6218.627,731,600
Jun 17, 202418.2718.8018.1818.6518.6514,579,344
Jun 14, 202418.3918.7818.2718.2718.2720,280,851
Jun 13, 202418.2418.6918.2318.5418.5416,810,400
Jun 12, 202418.1218.3618.0518.2318.239,852,967
Jun 11, 202417.5118.2717.4518.2118.2112,386,775
Jun 7, 202418.0718.1117.4717.6717.6714,751,663
Jun 6, 202418.4018.4517.8018.0618.0623,746,103
Jun 5, 202418.1618.5518.1018.3918.3916,221,600
Jun 4, 202418.0518.2617.9218.1718.1710,314,094
Jun 3, 202418.0618.4917.9618.1118.1121,634,166
May 31, 202417.6018.2917.6017.9317.9318,360,869
May 30, 202417.1217.8917.1217.6317.6320,137,401
May 29, 202417.1517.4017.0917.2217.2211,015,605
May 28, 202417.3417.3817.0617.1217.1211,849,100
May 27, 202417.1517.3716.7117.3517.3516,168,013
May 24, 202417.2517.3517.0617.1517.1513,198,641
May 23, 202417.4317.5517.1817.2217.229,490,950
May 22, 202417.6517.6517.2217.4417.4419,540,367
May 21, 202418.0018.0017.4617.6517.6523,182,695
May 20, 2024 0.10 Dividend
May 20, 202418.3318.3918.0418.0618.0617,184,017
May 17, 202418.2918.4718.1518.4318.3310,057,324
May 16, 202418.2518.4818.0318.3418.2411,593,300
May 15, 202418.3818.7118.1718.2018.1012,165,200
May 14, 202418.6818.8118.3318.3518.2514,433,400
May 13, 202418.6518.8818.4518.7018.6013,370,512
May 10, 202418.8018.8618.4418.7118.6112,781,945
May 9, 202418.7418.9318.7018.7918.6911,791,600
May 8, 202419.7519.7518.6818.7418.6426,638,211
May 7, 202419.9620.0519.6319.8219.7114,367,754
May 6, 202420.1520.5919.8019.9319.8225,921,031
Apr 30, 202420.0020.3919.7119.7719.6621,043,547
Apr 29, 202419.5320.0319.1920.0019.8926,181,843
Apr 26, 202418.2918.9818.2518.8118.7117,133,047
Apr 25, 202418.3718.5818.1218.3018.2011,920,388
Apr 24, 202417.7518.5017.7118.4718.3723,973,890
Apr 23, 202417.4917.6517.3017.4817.397,388,327
Apr 22, 202417.8517.9117.4417.4917.4010,246,129
Apr 19, 202418.2718.2717.6217.9217.8212,831,414
Apr 18, 202418.0718.6517.7018.2918.1917,014,842
Apr 17, 202417.4018.0717.4018.0117.9114,312,184
Apr 16, 202417.5017.9017.3117.3317.2413,575,731
Apr 15, 202417.3518.0017.3317.8217.7213,730,142
Apr 12, 202417.8217.8217.4417.4617.379,011,438
Apr 11, 202417.6318.0217.5117.6817.5812,620,702
Apr 10, 202418.1018.2817.5517.7117.6127,211,473
Apr 9, 202417.3717.4416.9017.3017.218,307,727
Apr 8, 202417.4417.7517.2017.3517.2610,376,028
Apr 3, 202417.7117.7117.0517.4217.3317,622,047
Apr 2, 202418.5018.5117.8417.9417.8412,854,062
Apr 1, 202418.1418.7918.1418.4718.3716,963,984
Mar 29, 202418.7818.9918.0118.1218.0210,280,898
Mar 28, 202417.7318.6517.7118.2418.1413,832,251
Mar 27, 202418.8618.8717.8917.9417.8417,696,554
Mar 26, 202417.6918.8017.5618.6818.5829,840,677
Mar 25, 202417.5818.0217.4317.5517.458,730,614
Mar 22, 202417.7017.7717.4017.6217.5210,592,165
Mar 21, 202418.0918.1217.6517.7017.6013,419,096
Mar 20, 202418.1818.2517.9018.0917.999,288,263
Mar 19, 202418.3818.3918.0618.1718.079,949,126
Mar 18, 202418.5218.6918.1318.3818.2814,081,747
Mar 15, 202418.1418.6018.1018.5718.4713,656,235
Mar 14, 202418.4618.5017.9818.1318.0311,047,215
Mar 13, 202418.0118.2517.7418.0817.9811,574,091
Mar 12, 202418.1618.2117.8218.0117.917,048,027
Mar 11, 202417.9318.2117.8018.1518.057,817,834
Mar 8, 202417.7218.0517.6418.0017.906,089,714
Mar 7, 202418.2618.4417.6417.7017.6012,516,486
Mar 6, 202418.1318.4017.9618.2818.189,424,082
Mar 5, 202418.1518.4917.9318.1518.0515,129,299
Mar 4, 202418.6919.0818.4118.5618.4634,380,391
Mar 1, 202417.8618.3217.6018.1518.0516,427,002
Feb 29, 202417.1018.0517.0118.0217.9212,444,734
Feb 28, 202417.9317.9817.1017.1117.0213,654,490
Feb 27, 202417.9518.1017.8118.0017.9011,247,926
Feb 26, 202417.2518.2217.1818.1118.0125,614,340
Feb 23, 202416.6017.0516.4017.0516.9613,212,942
Feb 22, 202416.0416.6716.0216.4516.369,273,036
Feb 21, 202416.0716.8815.9716.2516.1613,838,268

Related Tickers

002448.SZ ZYNP Corporation
8.33
-0.60%
 
603197.SS Shanghai Baolong Automotive Corporation
51.70
+4.97%
 
603596.SS Bethel Automotive Safety Systems Co., Ltd
63.77
+3.59%
 
600699.SS Ningbo Joyson Electronic Corp.
20.25
-0.34%
 
603305.SS Ningbo Xusheng Group Co., Ltd.
18.85
-0.16%
 
002920.SZ Huizhou Desay SV Automotive Co., Ltd.
134.33
+1.30%
 
002031.SZ Greatoo Intelligent Equipment Inc.
9.23
+0.76%
 
002472.SZ Zhejiang Shuanghuan Driveline Co.,Ltd.
41.79
+6.66%
 
601689.SS Ningbo Tuopu Group Co.,Ltd.
73.15
+1.32%
 
0819.HK TIANNENG POWER
8.300
+5.73%