Shenzhen - Delayed Quote CNY

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

25.61
+0.51
+(2.03%)
At close: 3:04:36 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 29, 202525.0925.9725.0925.6125.6122,526,042
May 28, 202525.3225.6525.0225.1025.1014,615,564
May 27, 202525.8325.8925.0025.2425.2424,272,954
May 26, 202526.0126.3525.5825.8925.8918,134,283
May 23, 202527.0627.0726.2026.2326.2328,135,907
May 22, 202527.3627.5126.6626.8026.8032,852,197
May 21, 202526.4828.5226.0627.6727.6750,408,763
May 20, 202526.7326.9526.3026.6426.6427,833,368
May 19, 202527.3027.4225.9326.7126.7150,279,431
May 16, 202525.3428.0125.3027.3027.3086,048,323
May 15, 202526.3526.3525.3625.4625.4624,181,438
May 14, 202526.8627.0026.2026.4326.4327,886,197
May 13, 202527.3827.4526.6026.8526.8535,499,100
May 12, 202525.9826.9825.8526.7926.7939,882,166
May 9, 202526.5026.5125.1725.5125.5136,109,479
May 8, 202526.0527.3726.0026.7626.7638,723,691
May 7, 202527.9827.9825.8026.1526.1547,512,077
May 6, 202526.0026.9625.7026.7226.7250,066,547
Apr 30, 202525.0325.8824.5325.4225.4241,590,920
Apr 29, 202524.3625.1023.9024.9924.9923,766,403
Apr 28, 202524.6625.0024.1924.3524.3517,955,300
Apr 25, 202524.4825.1824.3024.7424.7425,522,662
Apr 24, 202525.6725.7724.2524.3024.3039,040,372
Apr 23, 202524.7025.9824.7025.7025.7051,884,739
Apr 22, 202525.1425.2024.2824.3124.3123,573,909
Apr 21, 202523.1225.2522.7924.9524.9540,868,826
Apr 18, 202522.7823.4922.4723.1223.1220,166,993
Apr 17, 202523.0023.3022.7822.7822.7815,835,971
Apr 16, 202523.9924.1222.6822.9522.9535,045,846
Apr 15, 202525.0025.5724.0724.2324.2324,745,173
Apr 14, 202524.8924.9624.0524.2824.2823,458,406
Apr 11, 202523.4024.7923.3524.3324.3331,842,747
Apr 10, 202524.0024.3823.4623.7023.7043,159,348
Apr 9, 202521.5622.8020.4922.4622.4657,382,876
Apr 8, 202523.2323.8021.7622.1022.1062,028,111
Apr 7, 202524.1824.7224.1824.1824.1812,258,150
Apr 3, 202527.3027.8626.7226.8726.8724,327,710
Apr 2, 202527.2628.0527.1627.8627.8621,456,672
Apr 1, 202528.8028.8027.2127.2527.2524,401,765
Mar 31, 202527.9028.2826.9727.6327.6326,279,565
Mar 28, 202528.2028.7028.0128.1828.1818,864,457
Mar 27, 202528.0629.6827.7128.2028.2039,552,412
Mar 26, 202527.4328.6227.2728.0428.0427,584,402
Mar 25, 202528.6528.8627.1427.2627.2630,112,459
Mar 24, 202528.8128.9627.9428.4428.4426,460,075
Mar 21, 202529.8929.8928.2628.5228.5239,894,613
Mar 20, 202530.0830.3328.9529.9229.9249,930,615
Mar 19, 202529.5030.9829.3530.4330.4356,898,139
Mar 18, 202530.2330.3029.4029.7329.7331,703,641
Mar 17, 202529.9930.7629.1529.8329.8350,986,714
Mar 14, 202528.6330.1428.1829.9429.9466,162,743
Mar 13, 202531.2831.2928.5128.6828.6882,692,457
Mar 12, 202532.5033.1831.0731.2831.2865,164,746
Mar 11, 202531.3033.1730.8232.5332.5373,403,006
Mar 10, 202534.6435.3731.4832.5032.5064,320,736
Mar 7, 202535.0036.3333.9034.9834.9864,179,822
Mar 6, 202533.8036.5333.2035.9035.90114,843,664
Mar 5, 202534.1834.9232.9034.0634.0694,525,225
Mar 4, 202529.5033.7329.5033.7333.73111,808,408
Mar 3, 202530.6333.0330.0330.6630.6679,363,053
Feb 28, 202532.6032.6029.7030.7030.7076,363,241
Feb 27, 202533.7035.4730.9033.0033.00113,279,554
Feb 26, 202532.5234.1032.2033.1033.1091,000,206
Feb 25, 202531.5033.0630.6031.0031.0079,812,446
Feb 24, 202532.7133.2831.2933.0033.0093,891,226
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

Related Tickers

002553.SZ Jiangsu NanFang Precision Co.,Ltd.
23.77
-2.26%
 
5989.T H-One Co.,Ltd.
1,250.00
+2.54%
 
603809.SS Chengdu Haoneng Technology Co., Ltd.
14.68
-0.88%
 
605333.SS Kunshan Huguang Auto Harness Co.,Ltd.
29.27
+2.34%
 
002048.SZ Ningbo Huaxiang Electronic Co., Ltd.
15.51
+2.31%
 
603348.SS Wencan Group Co., Ltd.
20.72
+1.57%
 
603997.SS Ningbo Jifeng Auto Parts Co., Ltd.
13.73
-0.58%
 
603358.SS Huada Automotive Technology Corp.,Ltd
33.90
+1.19%
 
600099.SS LINHAI
10.85
+2.07%
 
600933.SS IKD Co., Ltd.
15.99
+1.85%