Yingkou Jinchen Machinery Co., Ltd. (603396.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 39.36 | 39.36 | 38.40 | 39.06 | 39.06 | 1,986,429 |
| 29 Apr 2024 | 37.07 | 39.24 | 37.07 | 38.99 | 38.99 | 2,492,099 |
| 26 Apr 2024 | 36.30 | 37.60 | 36.25 | 37.47 | 37.47 | 2,504,808 |
| 25 Apr 2024 | 35.94 | 37.14 | 35.42 | 36.24 | 36.24 | 1,894,108 |
| 24 Apr 2024 | 35.78 | 36.05 | 35.31 | 35.94 | 35.94 | 1,167,600 |
| 23 Apr 2024 | 35.72 | 36.39 | 35.28 | 35.78 | 35.78 | 1,297,108 |
| 22 Apr 2024 | 35.64 | 36.49 | 35.20 | 35.70 | 35.70 | 1,552,099 |
| 19 Apr 2024 | 35.70 | 36.10 | 35.08 | 35.53 | 35.53 | 1,457,800 |
| 18 Apr 2024 | 35.94 | 36.75 | 35.41 | 36.23 | 36.23 | 1,710,573 |
| 17 Apr 2024 | 35.50 | 36.39 | 35.26 | 36.24 | 36.24 | 2,047,500 |
| 16 Apr 2024 | 37.12 | 37.26 | 34.56 | 34.89 | 34.89 | 2,346,026 |
| 15 Apr 2024 | 37.46 | 38.65 | 36.25 | 36.89 | 36.89 | 2,165,779 |
| 12 Apr 2024 | 38.72 | 38.92 | 37.66 | 37.66 | 37.66 | 1,756,597 |
| 11 Apr 2024 | 38.30 | 39.38 | 38.28 | 38.89 | 38.89 | 1,298,708 |
| 10 Apr 2024 | 39.83 | 39.83 | 38.60 | 38.90 | 38.90 | 1,377,300 |
| 09 Apr 2024 | 38.38 | 39.96 | 38.33 | 39.81 | 39.81 | 1,676,501 |
| 08 Apr 2024 | 40.00 | 40.00 | 38.57 | 38.57 | 38.57 | 1,799,212 |
| 03 Apr 2024 | 40.53 | 40.87 | 39.97 | 40.13 | 40.13 | 1,521,600 |
| 02 Apr 2024 | 40.97 | 41.87 | 40.04 | 40.91 | 40.91 | 2,627,600 |
| 01 Apr 2024 | 39.94 | 41.00 | 39.60 | 40.97 | 40.97 | 2,363,224 |
| 29 Mar 2024 | 39.22 | 39.89 | 38.89 | 39.40 | 39.40 | 951,097 |
| 28 Mar 2024 | 38.85 | 39.75 | 38.58 | 39.19 | 39.19 | 1,897,719 |
| 27 Mar 2024 | 40.85 | 41.09 | 38.85 | 38.86 | 38.86 | 2,208,324 |
| 26 Mar 2024 | 41.51 | 41.97 | 40.01 | 41.18 | 41.18 | 2,697,786 |
| 25 Mar 2024 | 42.03 | 43.00 | 41.51 | 41.52 | 41.52 | 2,125,895 |
| 22 Mar 2024 | 43.72 | 44.24 | 42.65 | 42.65 | 42.65 | 2,445,615 |
| 21 Mar 2024 | 44.25 | 44.88 | 43.48 | 44.01 | 44.01 | 2,510,576 |
| 20 Mar 2024 | 43.60 | 45.12 | 43.60 | 44.38 | 44.38 | 2,403,899 |
| 19 Mar 2024 | 44.01 | 44.80 | 43.90 | 43.96 | 43.96 | 2,392,582 |
| 18 Mar 2024 | 43.93 | 44.25 | 43.35 | 44.18 | 44.18 | 2,454,136 |
| 15 Mar 2024 | 43.20 | 43.80 | 42.85 | 43.52 | 43.52 | 2,077,428 |
| 14 Mar 2024 | 43.95 | 44.59 | 42.99 | 43.61 | 43.61 | 2,877,469 |
| 13 Mar 2024 | 44.50 | 44.85 | 43.84 | 44.37 | 44.37 | 2,880,536 |
| 12 Mar 2024 | 45.23 | 45.41 | 44.44 | 44.56 | 44.56 | 4,381,366 |
| 11 Mar 2024 | 43.41 | 45.32 | 43.41 | 45.23 | 45.23 | 6,369,157 |
| 08 Mar 2024 | 42.05 | 44.38 | 42.05 | 43.10 | 43.10 | 5,001,280 |
| 07 Mar 2024 | 43.42 | 43.80 | 41.77 | 41.77 | 41.77 | 4,071,633 |
| 06 Mar 2024 | 40.80 | 45.05 | 40.61 | 43.42 | 43.42 | 6,572,512 |
| 05 Mar 2024 | 42.14 | 42.14 | 40.69 | 40.95 | 40.95 | 2,702,850 |
| 04 Mar 2024 | 42.38 | 42.87 | 41.25 | 42.10 | 42.10 | 2,614,811 |
| 01 Mar 2024 | 42.04 | 43.00 | 41.58 | 42.43 | 42.43 | 3,439,122 |
| 29 Feb 2024 | 40.00 | 42.10 | 40.00 | 41.98 | 41.98 | 4,306,971 |
| 28 Feb 2024 | 43.49 | 45.15 | 40.00 | 40.85 | 40.85 | 6,330,291 |
| 27 Feb 2024 | 41.67 | 42.99 | 41.52 | 42.99 | 42.99 | 3,670,087 |
| 26 Feb 2024 | 41.26 | 42.58 | 40.80 | 42.09 | 42.09 | 4,505,513 |
| 23 Feb 2024 | 40.80 | 41.78 | 40.35 | 41.16 | 41.16 | 3,880,417 |
| 22 Feb 2024 | 39.20 | 40.87 | 39.03 | 40.28 | 40.28 | 3,801,483 |
| 21 Feb 2024 | 38.29 | 40.92 | 38.02 | 39.35 | 39.35 | 4,394,385 |
| 20 Feb 2024 | 38.50 | 38.91 | 37.43 | 38.91 | 38.91 | 2,829,190 |
| 19 Feb 2024 | 38.32 | 39.37 | 37.65 | 38.50 | 38.50 | 3,730,204 |
| 08 Feb 2024 | 36.50 | 38.49 | 36.20 | 38.28 | 38.28 | 4,100,429 |
| 07 Feb 2024 | 35.97 | 37.68 | 35.51 | 36.53 | 36.53 | 4,736,525 |
| 06 Feb 2024 | 33.86 | 36.61 | 33.12 | 35.79 | 35.79 | 4,422,967 |
| 05 Feb 2024 | 36.00 | 36.50 | 33.35 | 33.90 | 33.90 | 4,627,757 |
| 02 Feb 2024 | 39.63 | 39.75 | 35.72 | 37.06 | 37.06 | 4,742,433 |
| 01 Feb 2024 | 38.60 | 41.20 | 37.90 | 39.45 | 39.45 | 4,951,365 |
| 31 Jan 2024 | 40.90 | 41.53 | 38.66 | 38.66 | 38.66 | 3,873,535 |
| 30 Jan 2024 | 42.50 | 42.57 | 40.42 | 40.50 | 40.50 | 4,208,126 |
| 29 Jan 2024 | 46.88 | 46.88 | 42.70 | 42.71 | 42.71 | 5,854,502 |
| 26 Jan 2024 | 48.38 | 49.25 | 47.02 | 47.30 | 47.30 | 3,925,816 |
| 25 Jan 2024 | 48.18 | 48.75 | 47.10 | 48.64 | 48.64 | 5,041,386 |
| 24 Jan 2024 | 49.88 | 50.19 | 46.28 | 48.18 | 48.18 | 5,999,332 |
| 23 Jan 2024 | 47.99 | 51.16 | 46.57 | 49.88 | 49.88 | 7,310,279 |
| 22 Jan 2024 | 51.22 | 51.58 | 47.11 | 48.08 | 48.08 | 6,696,639 |
| 19 Jan 2024 | 54.00 | 55.48 | 50.85 | 50.91 | 50.91 | 7,608,024 |
| 18 Jan 2024 | 52.00 | 54.64 | 51.85 | 54.17 | 54.17 | 7,081,222 |
| 17 Jan 2024 | 56.00 | 56.52 | 53.21 | 53.46 | 53.46 | 6,347,658 |
| 16 Jan 2024 | 55.76 | 57.50 | 54.02 | 56.98 | 56.98 | 8,557,264 |
| 15 Jan 2024 | 56.40 | 58.35 | 55.16 | 55.85 | 55.85 | 6,998,436 |
| 12 Jan 2024 | 56.07 | 59.95 | 55.88 | 57.01 | 57.01 | 11,540,973 |
| 11 Jan 2024 | 55.30 | 57.19 | 54.88 | 56.59 | 56.59 | 9,510,107 |
| 10 Jan 2024 | 56.23 | 58.65 | 55.28 | 56.74 | 56.74 | 12,443,214 |
| 09 Jan 2024 | 58.69 | 62.65 | 56.88 | 57.45 | 57.45 | 15,886,154 |
| 08 Jan 2024 | 54.44 | 59.88 | 53.70 | 59.88 | 59.88 | 15,845,085 |
| 05 Jan 2024 | 56.46 | 57.75 | 53.00 | 54.44 | 54.44 | 11,237,295 |
| 04 Jan 2024 | 60.18 | 61.12 | 56.48 | 57.55 | 57.55 | 11,090,817 |
| 03 Jan 2024 | 59.00 | 63.12 | 58.50 | 59.50 | 59.50 | 15,488,213 |
| 02 Jan 2024 | 53.80 | 60.12 | 53.20 | 60.12 | 60.12 | 16,781,620 |
| 29 Dec 2023 | 53.00 | 54.65 | 50.82 | 54.65 | 54.65 | 12,785,542 |
| 28 Dec 2023 | 44.90 | 49.68 | 44.66 | 49.68 | 49.68 | 4,834,354 |
| 27 Dec 2023 | 46.20 | 46.29 | 44.52 | 45.16 | 45.16 | 2,768,873 |
| 26 Dec 2023 | 45.96 | 46.76 | 45.21 | 46.60 | 46.60 | 2,614,910 |
| 25 Dec 2023 | 47.00 | 47.19 | 45.45 | 46.20 | 46.20 | 3,064,152 |
| 22 Dec 2023 | 44.11 | 47.89 | 43.99 | 47.05 | 47.05 | 4,606,086 |
| 21 Dec 2023 | 42.93 | 45.66 | 42.61 | 44.38 | 44.38 | 2,551,582 |
| 20 Dec 2023 | 43.80 | 44.00 | 42.92 | 42.94 | 42.94 | 644,500 |
| 19 Dec 2023 | 43.00 | 44.10 | 42.80 | 43.80 | 43.80 | 1,174,400 |
| 18 Dec 2023 | 44.57 | 44.57 | 42.89 | 43.14 | 43.14 | 1,109,669 |
| 15 Dec 2023 | 44.60 | 45.48 | 44.24 | 44.44 | 44.44 | 1,027,900 |
| 14 Dec 2023 | 45.40 | 45.88 | 44.44 | 44.60 | 44.60 | 777,945 |
| 13 Dec 2023 | 45.70 | 45.70 | 45.04 | 45.04 | 45.04 | 548,600 |
| 12 Dec 2023 | 45.87 | 46.16 | 45.50 | 45.75 | 45.75 | 842,300 |
| 11 Dec 2023 | 45.15 | 45.88 | 44.53 | 45.75 | 45.75 | 1,118,900 |
| 08 Dec 2023 | 45.71 | 45.89 | 45.15 | 45.15 | 45.15 | 764,756 |
| 07 Dec 2023 | 46.43 | 46.43 | 45.01 | 45.50 | 45.50 | 1,107,100 |
| 06 Dec 2023 | 45.82 | 46.97 | 45.63 | 46.47 | 46.47 | 1,308,070 |
| 05 Dec 2023 | 46.76 | 47.10 | 45.80 | 45.82 | 45.82 | 1,115,100 |
| 04 Dec 2023 | 47.51 | 47.96 | 46.67 | 46.82 | 46.82 | 1,211,200 |
| 01 Dec 2023 | 48.08 | 48.11 | 46.88 | 47.49 | 47.49 | 1,158,468 |
| 30 Nov 2023 | 48.90 | 49.22 | 47.81 | 48.06 | 48.06 | 1,192,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.