Jinduicheng Molybdenum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	13.04	13.06	12.72	13.00	13.00	0.39%	31,755,038
Aug 6, 2025	12.82	13.06	12.78	12.95	12.95	1.09%	29,203,582
Aug 5, 2025	12.83	12.88	12.68	12.81	12.81	0.23%	25,227,316
Aug 4, 2025	12.49	12.86	12.47	12.78	12.78	2.32%	36,421,709
Aug 1, 2025	12.86	12.96	12.47	12.49	12.49	-2.95%	45,009,437
Jul 31, 2025	12.66	13.20	12.58	12.87	12.87	-3.31%	59,127,467
Jul 30, 2025	13.33	13.97	13.15	13.31	13.31	2.07%	85,208,293
Jul 29, 2025	12.94	13.53	12.90	13.04	13.04	0.77%	62,189,300
Jul 28, 2025	13.00	13.11	12.64	12.94	12.94	-2.04%	68,769,973
Jul 25, 2025	13.12	13.54	12.96	13.21	13.21	0.99%	133,073,811
Jul 24, 2025	12.15	13.08	12.15	13.08	13.08	10.01%	75,377,497
Jul 23, 2025	11.87	11.96	11.68	11.89	11.89	0.17%	32,552,786
Jul 22, 2025	11.48	11.90	11.48	11.87	11.87	3.76%	47,826,550
Jul 21, 2025	11.17	11.45	11.12	11.44	11.44	3.06%	38,041,931
Jul 18, 2025	10.99	11.21	10.91	11.10	11.10	-	30,871,326
Jul 17, 2025	11.22	11.23	11.06	11.10	11.10	-1.07%	15,528,130
Jul 16, 2025	11.15	11.23	11.12	11.22	11.22	0.63%	14,797,404
Jul 15, 2025	11.25	11.33	11.11	11.15	11.15	-0.89%	20,271,902
Jul 14, 2025	11.43	11.49	11.25	11.25	11.25	-1.57%	26,839,759
Jul 11, 2025	11.18	11.65	11.17	11.43	11.43	2.60%	39,393,492
Jul 10, 2025	11.18	11.21	11.06	11.14	11.14	0.36%	22,552,098
Jul 9, 2025	11.22	11.39	11.05	11.10	11.10	0.54%	37,021,742
Jul 8, 2025	10.95	11.08	10.92	11.04	11.04	1.01%	15,457,942
Jul 7, 2025	10.98	11.06	10.89	10.93	10.93	-0.46%	20,030,987
Jul 4, 2025	11.17	11.17	10.92	10.98	10.98	-1.96%	21,331,000
Jul 3, 2025	11.22	11.28	11.12	11.20	11.20	-0.27%	15,883,800
Jul 2, 2025	11.04	11.26	11.00	11.23	11.23	1.63%	24,083,995
Jul 1, 2025	10.95	11.05	10.86	11.05	11.05	1.01%	15,329,735
Jun 30, 2025	11.09	11.14	10.91	10.94	10.94	-1.35%	21,974,109
Jun 27, 2025	10.82	11.18	10.82	11.09	11.09	2.97%	32,295,202
Jun 26, 2025	10.72	10.89	10.70	10.77	10.77	0.65%	16,152,222
Jun 25, 2025	10.68	10.74	10.64	10.70	10.70	0.28%	13,512,622
Jun 24, 2025	10.61	10.80	10.60	10.67	10.67	0.66%	14,173,454
Jun 23, 2025	10.60	10.69	10.58	10.60	10.60	-0.19%	11,557,129
Jun 20, 2025	10.75	10.77	10.61	10.62	10.62	-0.56%	11,016,845
Jun 19, 2025	10.94	10.98	10.65	10.68	10.68	-2.64%	18,215,476
Jun 18, 2025	10.97	11.03	10.92	10.97	10.97	-0.09%	11,225,058
Jun 17, 2025	10.85	11.03	10.82	10.98	10.98	0.92%	18,406,326
Jun 16, 2025	10.88	10.99	10.84	10.88	10.88	-0.27%	17,586,194
Jun 13, 2025	10.95	11.03	10.88	10.91	10.91	-0.46%	17,289,213
Jun 12, 2025	10.88	10.98	10.79	10.96	10.96	0.74%	18,784,057
Jun 11, 2025	10.82	10.96	10.81	10.88	10.88	0.46%	19,283,888
Jun 10, 2025	10.88	10.89	10.76	10.83	10.83	-0.55%	22,262,995
Jun 9, 2025	10.91	11.05	10.81	10.89	10.89	-0.73%	29,534,262
Jun 6, 2025	10.90	10.99	10.88	10.97	10.97	0.64%	21,199,660
Jun 5, 2025	10.91	11.03	10.80	10.90	10.90	-0.09%	30,927,561
Jun 4, 2025	10.72	10.92	10.69	10.91	10.91	1.58%	26,239,080
Jun 3, 2025	10.55	10.75	10.55	10.74	10.74	1.80%	24,645,450
May 30, 2025	10.40	10.62	10.40	10.55	10.55	0.48%	24,192,272
May 29, 2025	10.40	10.56	10.35	10.50	10.50	1.25%	30,334,981