Jinduicheng Molybdenum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	16.88	17.16	16.54	16.71	16.71	-1.99%	34,379,320
Jan 7, 2026	16.80	17.23	16.57	17.05	17.05	1.79%	48,584,900
Jan 6, 2026	16.22	16.75	16.08	16.75	16.75	5.02%	48,453,670
Jan 5, 2026	15.74	16.04	15.62	15.95	15.95	2.37%	36,948,580
Dec 31, 2025	15.32	15.89	15.29	15.58	15.58	1.56%	27,499,986
Dec 30, 2025	15.04	15.47	14.94	15.34	15.34	0.46%	23,464,640
Dec 29, 2025	15.65	15.70	15.21	15.27	15.27	-1.23%	33,281,000
Dec 26, 2025	15.06	15.56	15.06	15.46	15.46	2.59%	35,898,429
Dec 25, 2025	15.00	15.12	14.73	15.07	15.07	0.13%	18,714,240
Dec 24, 2025	15.26	15.28	14.92	15.05	15.05	-0.59%	19,962,714
Dec 23, 2025	14.99	15.30	14.81	15.14	15.14	1.68%	32,252,901
Dec 22, 2025	14.82	14.99	14.75	14.89	14.89	1.22%	20,329,200
Dec 19, 2025	14.41	14.88	14.25	14.71	14.71	2.08%	32,837,970
Dec 18, 2025	14.35	14.60	14.28	14.41	14.41	0.28%	15,032,030
Dec 17, 2025	14.00	14.46	14.00	14.37	14.37	2.35%	19,509,330
Dec 16, 2025	14.44	14.47	13.93	14.04	14.04	-3.17%	21,826,480
Dec 15, 2025	14.10	14.68	14.04	14.50	14.50	2.33%	27,835,480
Dec 12, 2025	14.16	14.18	14.00	14.17	14.17	0.93%	16,471,050
Dec 11, 2025	14.25	14.29	14.02	14.04	14.04	-1.06%	11,374,950
Dec 10, 2025	14.12	14.21	13.99	14.19	14.19	0.42%	10,887,640
Dec 9, 2025	14.26	14.26	14.00	14.13	14.13	-1.12%	15,066,830
Dec 8, 2025	14.51	14.55	14.18	14.29	14.29	-1.04%	17,450,720
Dec 5, 2025	13.92	14.47	13.92	14.44	14.44	3.29%	21,867,150
Dec 4, 2025	14.30	14.39	13.95	13.98	13.98	-1.13%	17,764,960
Dec 3, 2025	14.05	14.32	13.91	14.14	14.14	0.78%	14,951,561
Dec 2, 2025	14.13	14.13	13.92	14.03	14.03	-0.85%	12,790,980
Dec 1, 2025	14.11	14.33	14.00	14.15	14.15	1.65%	20,685,470
Nov 28, 2025	13.80	14.01	13.66	13.92	13.92	1.09%	12,488,920
Nov 27, 2025	13.78	14.09	13.75	13.77	13.77	0.58%	15,192,420
Nov 26, 2025	13.84	13.93	13.68	13.69	13.69	-1.23%	11,412,930
Nov 25, 2025	13.72	14.07	13.72	13.86	13.86	1.46%	17,211,930
Nov 24, 2025	13.66	13.72	13.50	13.66	13.66	0.59%	18,249,255
Nov 21, 2025	14.23	14.25	13.50	13.58	13.58	-5.30%	30,474,130
Nov 20, 2025	14.40	14.70	14.33	14.34	14.34	-0.62%	17,158,939
Nov 19, 2025	14.28	14.51	14.15	14.43	14.43	1.12%	15,529,030
Nov 18, 2025	14.50	14.76	14.10	14.27	14.27	-1.79%	21,705,850
Nov 17, 2025	14.88	14.96	14.46	14.53	14.53	-2.29%	24,034,970