Stock listing
Shenzhen:001395 Yalian Machinery Co Ltd. (亚联机械) 股价
Follow Yalian Machinery Co Ltd. into a list and get an email when it puts out news.
Share price · SZSE:001395
¥23.88 CNY -0.17 (-0.7%)
Delayed at least 15 minutes · 2:59 PM GMT+8, Nov 3, 2026 · Data provided by Twelve Data
- Day range so far
- ¥23.68 – ¥24.42 CNYDelayed at least 15 minutes · 2:59 PM GMT+8, Nov 3, 2026
- Volume
- 1.07M sharesDelayed at least 15 minutes · 2:59 PM GMT+8, Nov 3, 2026
- Market cap
- ¥2.71B CNYDelayed at least 15 minutes · 2:59 PM GMT+8, Nov 3, 2026 · price × 113.4M shares outstanding
- 52-week range
- ¥22.81 – ¥38.72 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥48.23M CNYMedian day 1.38M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:001395 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥24.05 | +0.17 | +0.7% | ¥24.22 | ¥24.28 | ¥23.42 | 1,679,258 | |
| ¥23.88 | -0.60 | -2.5% | ¥24.22 | ¥24.75 | ¥23.82 | 1,546,250 | |
| ¥24.48 | -1.12 | -4.4% | ¥25.52 | ¥25.80 | ¥24.46 | 1,979,545 | |
| ¥25.60 | +1.12 | +4.6% | ¥24.54 | ¥25.61 | ¥24.53 | 2,421,338 | |
| ¥24.48 | -0.54 | -2.2% | ¥25.03 | ¥25.61 | ¥24.48 | 2,316,023 | |
| ¥25.02 | -0.26 | -1.0% | ¥24.95 | ¥25.48 | ¥24.56 | 2,963,559 | |
| ¥25.28 | -2.27 | -8.2% | ¥26.00 | ¥26.20 | ¥24.80 | 4,472,623 | |
| ¥27.55 | -0.91 | -3.2% | ¥28.51 | ¥28.78 | ¥27.51 | 1,305,413 | |
| ¥28.46 | -0.54 | -1.9% | ¥29.18 | ¥29.94 | ¥28.32 | 1,352,740 | |
| ¥29.00 | +1.41 | +5.1% | ¥27.65 | ¥29.17 | ¥27.65 | 1,766,000 | |
| ¥27.59 | -0.40 | -1.4% | ¥27.76 | ¥28.31 | ¥27.16 | 1,040,201 | |
| ¥27.99 | +0.51 | +1.9% | ¥28.04 | ¥28.48 | ¥27.59 | 1,100,254 | |
| ¥27.48 | -1.37 | -4.7% | ¥28.41 | ¥28.44 | ¥27.46 | 1,881,828 | |
| ¥28.85 | -1.04 | -3.5% | ¥30.17 | ¥30.50 | ¥28.80 | 1,234,615 | |
| ¥29.89 | -0.23 | -0.8% | ¥29.98 | ¥30.20 | ¥28.87 | 1,231,043 | |
| ¥30.12 | -0.52 | -1.7% | ¥30.63 | ¥30.75 | ¥30.00 | 1,198,893 | |
| ¥30.64 | +0.45 | +1.5% | ¥29.94 | ¥30.78 | ¥29.80 | 1,650,561 | |
| ¥30.19 | +0.44 | +1.5% | ¥29.75 | ¥30.40 | ¥29.58 | 1,329,948 | |
| ¥29.75 | -0.22 | -0.7% | ¥30.18 | ¥30.44 | ¥29.63 | 934,704 | |
| ¥29.97 | -0.26 | -0.9% | ¥29.97 | ¥30.55 | ¥29.90 | 837,018 | |
| ¥30.23 | -0.32 | -1.0% | ¥30.55 | ¥30.66 | ¥30.01 | 1,119,331 | |
| ¥30.55 | -0.40 | -1.3% | ¥30.89 | ¥31.18 | ¥30.48 | 1,728,220 | |
| ¥30.95 | +0.83 | +2.8% | ¥30.12 | ¥31.12 | ¥29.97 | 2,158,725 | |
| ¥30.12 | +0.32 | +1.1% | ¥29.89 | ¥30.25 | ¥29.67 | 1,150,088 | |
| ¥29.80 | +0.80 | +2.8% | ¥28.98 | ¥29.96 | ¥28.85 | 1,455,924 | |
| ¥29.00 | +0.39 | +1.4% | ¥28.77 | ¥29.17 | ¥28.51 | 1,042,925 | |
| ¥28.61 | +0.03 | +0.1% | ¥28.29 | ¥28.84 | ¥28.00 | 1,021,160 | |
| ¥28.58 | +0.30 | +1.1% | ¥28.31 | ¥28.78 | ¥28.04 | 887,083 | |
| ¥28.28 | -0.59 | -2.0% | ¥28.96 | ¥28.96 | ¥28.26 | 844,070 | |
| ¥28.87 | +0.58 | +2.1% | ¥28.16 | ¥29.12 | ¥28.16 | 1,227,022 | |
| ¥28.29 | -0.74 | -2.5% | ¥28.89 | ¥29.01 | ¥27.76 | 1,290,232 | |
| ¥29.03 | -1.11 | -3.7% | ¥30.01 | ¥30.13 | ¥29.01 | 1,344,710 | |
| ¥30.14 | -0.44 | -1.4% | ¥30.52 | ¥30.52 | ¥30.07 | 921,941 | |
| ¥30.58 | +0.25 | +0.8% | ¥30.24 | ¥30.78 | ¥30.10 | 1,291,020 | |
| ¥30.33 | +0.50 | +1.7% | ¥29.79 | ¥30.35 | ¥29.73 | 1,187,508 | |
| ¥29.83 | -0.19 | -0.6% | ¥30.40 | ¥30.43 | ¥29.70 | 1,299,406 | |
| ¥30.02 | -0.66 | -2.2% | ¥30.75 | ¥30.89 | ¥29.78 | 1,959,331 | |
| ¥30.68 | +0.22 | +0.7% | ¥30.39 | ¥30.97 | ¥30.22 | 1,948,922 | |
| ¥30.46 | +0.14 | +0.5% | ¥30.40 | ¥30.70 | ¥30.17 | 2,065,996 | |
| ¥30.32 | +1.14 | +3.9% | ¥29.19 | ¥30.46 | ¥29.02 | 2,739,162 | |
| ¥29.18 | +0.08 | +0.3% | ¥29.01 | ¥29.25 | ¥28.89 | 1,195,640 | |
| ¥29.10 | +0.07 | +0.2% | ¥29.00 | ¥29.31 | ¥28.62 | 1,781,603 | |
| ¥29.03 | +0.25 | +0.9% | ¥28.75 | ¥29.17 | ¥28.24 | 2,331,888 | |
| ¥28.78 | +0.33 | +1.2% | ¥28.25 | ¥28.97 | ¥28.16 | 1,370,018 | |
| ¥28.45 | -0.58 | -2.0% | ¥29.20 | ¥29.60 | ¥28.25 | 1,772,683 | |
| ¥29.03 | -0.18 | -0.6% | ¥29.70 | ¥29.87 | ¥28.26 | 3,056,240 | |
| ¥29.21 | +0.20 | +0.7% | ¥29.27 | ¥29.61 | ¥29.05 | 1,220,745 | |
| ¥29.01 | -1.01 | -3.4% | ¥30.02 | ¥30.10 | ¥28.82 | 1,393,930 | |
| ¥30.02 | +0.11 | +0.4% | ¥29.87 | ¥30.07 | ¥29.46 | 1,195,515 | |
| ¥29.91 | +0.36 | +1.2% | ¥29.55 | ¥29.93 | ¥29.20 | 1,216,070 | |
| ¥29.55 | +0.18 | +0.6% | ¥29.40 | ¥29.77 | ¥29.08 | 1,375,131 | |
| ¥29.37 | -0.65 | -2.2% | ¥30.05 | ¥30.07 | ¥29.35 | 1,642,696 | |
| ¥30.02 | -0.13 | -0.4% | ¥30.05 | ¥30.38 | ¥29.88 | 1,355,981 | |
| ¥30.15 | +0.27 | +0.9% | ¥29.74 | ¥30.39 | ¥29.74 | 2,042,454 | |
| ¥29.88 | +0.63 | +2.2% | ¥29.37 | ¥30.18 | ¥28.91 | 2,655,780 | |
| ¥29.25 | -0.24 | -0.8% | ¥29.53 | ¥29.68 | ¥28.95 | 2,177,244 | |
| ¥29.49 | -0.35 | -1.2% | ¥29.68 | ¥30.07 | ¥29.23 | 2,007,950 | |
| ¥29.84 | +0.34 | +1.2% | ¥29.70 | ¥29.88 | ¥29.43 | 2,629,570 | |
| ¥29.50 | +0.16 | +0.5% | ¥29.50 | ¥29.82 | ¥28.80 | 2,541,995 | |
| ¥29.34 | +0.98 | +3.5% | ¥28.25 | ¥29.38 | ¥28.05 | 2,964,388 |
- Ticker
- Shenzhen:001395
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jan 29, 2026
Yalian Machinery's Shareholder To Unload Stake In Co
Latest news
Yalian Machinery's Shareholder To Unload Stake In Co
Jan 29, 2026
Closed ¥34.05 (+0.9%) on Jan 30, 2026
Yalian Machinery Co Ltd. on 6ix
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- News releases
- 1 in the last 12 months · 1 in all · newest Jan 29, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Yalian Machinery Co Ltd.