Jinduicheng Molybdenum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	14.49	14.89	14.41	14.87	14.87	2.06%	40,381,020
Aug 27, 2025	15.08	15.20	14.55	14.57	14.57	-3.32%	49,522,570
Aug 26, 2025	14.67	15.49	14.39	15.07	15.07	2.87%	59,255,176
Aug 25, 2025	14.55	14.78	14.30	14.65	14.65	2.52%	55,961,329
Aug 22, 2025	13.84	14.48	13.83	14.29	14.29	3.48%	54,119,685
Aug 21, 2025	13.90	14.19	13.69	13.81	13.81	-0.50%	37,083,841
Aug 20, 2025	13.48	14.08	13.44	13.88	13.88	1.98%	37,475,483
Aug 19, 2025	13.70	13.90	13.51	13.61	13.61	-0.66%	34,961,419
Aug 18, 2025	13.88	13.95	13.55	13.70	13.70	-0.51%	47,416,792
Aug 15, 2025	13.22	13.80	13.18	13.77	13.77	4.08%	49,298,508
Aug 14, 2025	13.33	13.61	13.22	13.23	13.23	-0.75%	42,669,779
Aug 13, 2025	13.05	13.46	13.01	13.33	13.33	2.07%	46,628,441
Aug 12, 2025	12.92	13.10	12.80	13.06	13.06	0.62%	30,837,091
Aug 11, 2025	13.00	13.07	12.78	12.98	12.98	0.08%	28,164,953
Aug 8, 2025	12.59	13.28	12.52	12.97	12.97	-0.23%	44,694,878
Aug 7, 2025	13.04	13.06	12.72	13.00	12.60	0.39%	31,755,038
Aug 6, 2025	12.82	13.06	12.78	12.95	12.55	1.09%	29,203,582
Aug 5, 2025	12.83	12.88	12.68	12.81	12.42	0.23%	25,227,316
Aug 4, 2025	12.49	12.86	12.47	12.78	12.39	2.32%	36,421,709
Aug 1, 2025	12.86	12.96	12.47	12.49	12.11	-2.95%	45,009,437
Jul 31, 2025	12.66	13.20	12.58	12.87	12.47	-3.31%	59,127,467
Jul 30, 2025	13.33	13.97	13.15	13.31	12.90	2.07%	85,208,293
Jul 29, 2025	12.94	13.53	12.90	13.04	12.64	0.77%	62,189,300
Jul 28, 2025	13.00	13.11	12.64	12.94	12.54	-2.04%	68,769,973
Jul 25, 2025	13.12	13.54	12.96	13.21	12.80	0.99%	133,073,811
Jul 24, 2025	12.15	13.08	12.15	13.08	12.68	10.01%	75,377,497
Jul 23, 2025	11.87	11.96	11.68	11.89	11.52	0.17%	32,552,786
Jul 22, 2025	11.48	11.90	11.48	11.87	11.50	3.76%	47,826,550
Jul 21, 2025	11.17	11.45	11.12	11.44	11.09	3.06%	38,041,931
Jul 18, 2025	10.99	11.21	10.91	11.10	10.76	-	30,871,326
Jul 17, 2025	11.22	11.23	11.06	11.10	10.76	-1.07%	15,528,130
Jul 16, 2025	11.15	11.23	11.12	11.22	10.87	0.63%	14,797,404
Jul 15, 2025	11.25	11.33	11.11	11.15	10.81	-0.89%	20,271,902
Jul 14, 2025	11.43	11.49	11.25	11.25	10.90	-1.57%	26,839,759
Jul 11, 2025	11.18	11.65	11.17	11.43	11.08	2.60%	39,393,492
Jul 10, 2025	11.18	11.21	11.06	11.14	10.80	0.36%	22,552,098
Jul 9, 2025	11.22	11.39	11.05	11.10	10.76	0.54%	37,021,742
Jul 8, 2025	10.95	11.08	10.92	11.04	10.70	1.01%	15,457,942
Jul 7, 2025	10.98	11.06	10.89	10.93	10.59	-0.46%	20,030,987
Jul 4, 2025	11.17	11.17	10.92	10.98	10.64	-1.96%	21,331,000
Jul 3, 2025	11.22	11.28	11.12	11.20	10.86	-0.27%	15,883,800
Jul 2, 2025	11.04	11.26	11.00	11.23	10.88	1.63%	24,083,995
Jul 1, 2025	10.95	11.05	10.86	11.05	10.71	1.01%	15,329,735
Jun 30, 2025	11.09	11.14	10.91	10.94	10.60	-1.35%	21,974,109
Jun 27, 2025	10.82	11.18	10.82	11.09	10.75	2.97%	32,295,202
Jun 26, 2025	10.72	10.89	10.70	10.77	10.44	0.65%	16,152,222
Jun 25, 2025	10.68	10.74	10.64	10.70	10.37	0.28%	13,512,622
Jun 24, 2025	10.61	10.80	10.60	10.67	10.34	0.66%	14,173,454
Jun 23, 2025	10.60	10.69	10.58	10.60	10.27	-0.19%	11,557,129
Jun 20, 2025	10.75	10.77	10.61	10.62	10.29	-0.56%	11,016,845