Jinduicheng Molybdenum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	17.92	19.04	17.89	18.79	18.79	3.07%	38,538,346
Mar 26, 2026	18.68	18.78	18.14	18.23	18.23	-2.51%	27,094,050
Mar 25, 2026	18.60	19.02	18.48	18.70	18.70	2.75%	45,860,340
Mar 24, 2026	18.10	18.21	17.48	18.20	18.20	3.12%	39,121,483
Mar 23, 2026	18.01	18.51	17.47	17.65	17.65	-6.81%	47,676,580
Mar 20, 2026	19.37	19.75	18.72	18.94	18.94	-2.27%	54,695,253
Mar 19, 2026	20.45	20.53	19.29	19.38	19.38	-7.27%	45,125,051
Mar 18, 2026	21.20	21.38	20.56	20.90	20.90	-1.04%	25,163,511
Mar 17, 2026	21.80	21.90	21.08	21.12	21.12	-2.18%	25,984,760
Mar 16, 2026	21.87	22.00	20.62	21.59	21.59	-1.33%	56,273,010
Mar 13, 2026	22.80	23.05	21.78	21.88	21.88	-4.12%	50,168,934
Mar 12, 2026	23.10	23.70	22.50	22.82	22.82	-1.43%	44,565,960
Mar 11, 2026	24.10	24.29	23.08	23.15	23.15	-3.38%	46,920,010
Mar 10, 2026	24.21	24.24	23.56	23.96	23.96	-0.13%	38,762,370
Mar 9, 2026	24.20	24.32	22.88	23.99	23.99	-2.40%	60,347,120
Mar 6, 2026	25.00	26.12	24.50	24.58	24.58	-1.76%	67,737,669
Mar 5, 2026	26.65	26.80	24.70	25.02	25.02	-3.58%	67,480,298
Mar 4, 2026	24.07	27.09	24.07	25.95	25.95	2.41%	82,970,990
Mar 3, 2026	26.00	27.65	25.21	25.34	25.34	-4.31%	111,282,800
Mar 2, 2026	25.31	26.93	24.02	26.48	26.48	7.95%	106,346,900
Feb 27, 2026	22.20	24.53	22.18	24.53	24.53	10.00%	76,845,320
Feb 26, 2026	22.18	23.05	22.00	22.30	22.30	0.59%	43,910,292
Feb 25, 2026	21.19	22.63	21.12	22.17	22.17	4.67%	50,853,756
Feb 24, 2026	21.25	21.45	20.89	21.18	21.18	2.62%	33,716,900
Feb 13, 2026	20.85	21.14	20.52	20.64	20.64	-2.92%	31,401,580
Feb 12, 2026	21.10	21.98	20.82	21.26	21.26	0.47%	46,529,669
Feb 11, 2026	19.76	21.46	19.75	21.16	21.16	7.09%	54,557,680
Feb 10, 2026	19.61	20.13	19.51	19.76	19.76	0.71%	24,420,201
Feb 9, 2026	20.00	20.05	19.54	19.62	19.62	0.31%	26,071,590
Feb 6, 2026	18.60	19.92	18.52	19.56	19.56	2.30%	35,374,680
Feb 5, 2026	19.66	19.68	18.71	19.12	19.12	-4.35%	44,631,620
Feb 4, 2026	19.50	20.03	19.25	19.99	19.99	4.28%	49,518,500
Feb 3, 2026	19.04	19.32	18.59	19.17	19.17	2.57%	50,582,070
Feb 2, 2026	18.47	19.55	18.47	18.69	18.69	-8.92%	84,170,450
Jan 30, 2026	21.46	21.47	20.52	20.52	20.52	-10.00%	56,073,290
Jan 29, 2026	23.33	24.35	21.88	22.80	22.80	-2.52%	87,550,833
Jan 28, 2026	21.58	23.55	21.28	23.39	23.39	7.15%	79,328,650
Jan 27, 2026	21.66	22.52	20.95	21.83	21.83	-0.41%	82,930,440
Jan 26, 2026	20.20	21.92	20.20	21.92	21.92	9.98%	90,088,980
Jan 23, 2026	19.30	20.06	19.12	19.93	19.93	3.69%	51,391,550
Jan 22, 2026	19.54	19.54	18.96	19.22	19.22	-1.69%	33,903,960
Jan 21, 2026	19.06	19.74	19.05	19.55	19.55	1.56%	42,950,570
Jan 20, 2026	19.60	19.70	18.59	19.25	19.25	-1.03%	44,620,450
Jan 19, 2026	18.86	19.65	18.39	19.45	19.45	3.18%	54,175,710
Jan 16, 2026	19.20	20.31	18.73	18.85	18.85	0.05%	78,679,080
Jan 15, 2026	18.15	19.60	18.12	18.84	18.84	3.86%	62,705,330
Jan 14, 2026	18.03	18.64	17.90	18.14	18.14	0.50%	51,886,021
Jan 13, 2026	18.21	18.38	17.82	18.05	18.05	-0.82%	45,617,270
Jan 12, 2026	18.88	18.88	17.78	18.20	18.20	-0.98%	75,763,780
Jan 9, 2026	16.75	18.38	16.70	18.38	18.38	9.99%	76,916,560