Jinduicheng Molybdenum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	20.73	21.06	20.37	20.96	20.96	0.34%	39,004,071
May 7, 2026	20.85	21.26	20.59	20.89	20.89	1.56%	42,796,384
May 6, 2026	19.65	20.66	19.60	20.57	20.57	5.06%	48,798,953
Apr 30, 2026	19.75	19.78	19.30	19.58	19.58	-1.16%	30,847,800
Apr 29, 2026	18.59	19.95	18.58	19.81	19.81	6.56%	43,110,240
Apr 28, 2026	19.00	19.18	18.35	18.59	18.59	-3.08%	39,187,678
Apr 27, 2026	19.59	19.66	19.14	19.18	19.18	-2.49%	28,021,855
Apr 24, 2026	19.33	19.86	18.98	19.67	19.67	1.24%	30,498,651
Apr 23, 2026	20.75	20.85	19.30	19.43	19.43	-5.63%	56,298,792
Apr 22, 2026	19.90	20.86	19.86	20.59	20.59	2.80%	50,192,737
Apr 21, 2026	20.02	20.24	19.61	20.03	20.03	0.30%	32,441,980
Apr 20, 2026	19.62	20.30	19.52	19.97	19.97	1.78%	46,465,330
Apr 17, 2026	19.50	19.94	19.43	19.62	19.62	-	32,000,020
Apr 16, 2026	19.08	19.74	19.06	19.62	19.62	2.88%	33,258,356
Apr 15, 2026	19.51	19.85	19.03	19.07	19.07	-1.09%	33,580,633
Apr 14, 2026	19.18	19.55	19.06	19.28	19.28	2.01%	29,701,529
Apr 13, 2026	18.80	19.04	18.65	18.90	18.90	-0.16%	24,469,016
Apr 10, 2026	19.38	19.48	18.93	18.93	18.93	-1.66%	29,479,522
Apr 9, 2026	19.34	19.56	19.11	19.25	19.25	-2.43%	29,232,100
Apr 8, 2026	19.40	19.78	19.19	19.73	19.73	5.34%	44,520,460
Apr 7, 2026	18.60	18.81	18.33	18.73	18.73	1.57%	22,258,000
Apr 3, 2026	18.72	18.78	18.30	18.44	18.44	-1.28%	18,357,290
Apr 2, 2026	19.04	19.04	18.52	18.68	18.68	-2.35%	29,485,870
Apr 1, 2026	19.05	19.25	18.76	19.13	19.13	2.85%	30,561,430
Mar 31, 2026	19.04	19.05	18.45	18.60	18.60	-1.12%	29,422,540
Mar 30, 2026	18.79	18.99	18.42	18.81	18.81	0.11%	27,786,910
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