Jinduicheng Molybdenum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	21.25	21.91	21.19	21.50	21.50	1.94%	36,603,818
Sep 7, 2026	21.17	21.18	20.88	21.09	21.09	0.52%	18,007,401
Sep 4, 2026	21.88	21.96	20.88	20.98	20.98	-2.92%	30,236,508
Sep 3, 2026	21.52	21.73	21.27	21.61	21.61	1.50%	27,706,272
Sep 2, 2026	21.71	21.73	20.85	21.29	21.29	-3.58%	44,837,880
Sep 1, 2026	22.59	22.75	22.03	22.08	22.08	-2.39%	32,885,952
Aug 31, 2026	22.35	22.62	21.96	22.62	22.62	-2.29%	40,915,120
Aug 28, 2026	23.32	23.43	22.94	23.15	23.15	-1.03%	40,966,913
Aug 27, 2026	22.70	23.48	22.61	23.39	23.39	1.48%	62,926,754
Aug 26, 2026	22.00	23.46	21.96	23.05	23.05	4.44%	81,212,481
Aug 25, 2026	23.28	23.30	21.80	22.07	22.07	-5.24%	85,368,580
Aug 24, 2026	23.50	24.13	22.88	23.29	23.29	6.15%	119,580,677
Aug 21, 2026	21.80	22.22	21.68	21.94	21.94	0.64%	37,025,360
Aug 20, 2026	21.95	22.59	21.63	21.80	21.80	1.16%	40,088,983
Aug 19, 2026	22.10	22.24	21.45	21.55	21.55	-4.60%	41,423,809
Aug 18, 2026	22.80	23.20	22.37	22.59	22.59	-1.57%	36,369,290
Aug 17, 2026	22.85	22.95	22.50	22.95	22.95	1.50%	38,695,413
Aug 14, 2026	22.30	22.85	22.26	22.61	22.61	0.94%	29,435,472
Aug 13, 2026	23.30	23.33	22.38	22.40	22.40	-2.99%	45,802,820
Aug 12, 2026	22.86	23.60	22.82	23.09	23.09	-0.17%	43,248,351
Aug 11, 2026	24.20	24.21	23.13	23.13	23.13	-6.24%	72,582,966
Aug 10, 2026	24.36	24.96	23.81	24.67	24.67	3.83%	77,007,998
Aug 7, 2026	22.80	23.85	22.49	23.76	23.76	3.89%	69,490,142
Aug 6, 2026	22.89	23.25	22.40	22.87	22.87	1.11%	65,647,309
Aug 5, 2026	22.09	23.30	21.88	23.02	22.62	4.87%	72,473,900
Aug 4, 2026	21.33	22.16	21.25	21.95	21.57	3.54%	49,166,240
Aug 3, 2026	20.99	21.30	20.70	21.20	20.83	1.00%	31,155,996
Jul 31, 2026	21.11	21.52	20.71	20.99	20.63	2.39%	48,599,139
Jul 30, 2026	21.04	21.39	20.20	20.50	20.14	-2.94%	38,995,702
Jul 29, 2026	20.15	21.39	19.90	21.12	20.75	4.71%	52,397,843
Jul 28, 2026	20.70	20.88	20.00	20.17	19.82	-4.68%	36,063,575
Jul 27, 2026	20.82	21.16	20.58	21.16	20.79	2.22%	33,930,584
Jul 24, 2026	21.02	21.28	20.55	20.70	20.34	-5.26%	51,053,496
Jul 23, 2026	21.50	22.23	21.00	21.85	21.47	1.96%	61,902,100
Jul 22, 2026	21.23	22.40	21.22	21.43	21.06	1.08%	79,244,447
Jul 21, 2026	20.43	21.28	19.08	21.20	20.83	3.97%	77,561,100
Jul 20, 2026	20.73	21.29	19.88	20.39	20.04	3.19%	72,608,188
Jul 17, 2026	21.02	21.18	19.75	19.76	19.42	-6.79%	58,062,204
Jul 16, 2026	21.35	22.18	20.98	21.20	20.83	-1.62%	49,119,000
Jul 15, 2026	23.10	23.15	21.55	21.55	21.18	-6.22%	61,763,209
Jul 14, 2026	22.08	23.07	21.65	22.98	22.58	3.33%	65,647,933
Jul 13, 2026	22.25	22.85	21.78	22.24	21.85	-0.71%	67,146,644
Jul 10, 2026	23.17	23.74	22.40	22.40	22.01	-3.03%	69,010,991
Jul 9, 2026	22.11	23.15	21.26	23.10	22.70	6.01%	81,273,836
Jul 8, 2026	23.35	23.49	21.78	21.79	21.41	-7.08%	77,175,327
Jul 7, 2026	23.43	24.09	23.30	23.45	23.04	-0.89%	52,840,040
Jul 6, 2026	25.44	25.47	23.52	23.66	23.25	-5.40%	87,244,871
Jul 3, 2026	27.11	27.29	24.90	25.01	24.58	-7.27%	114,728,348
Jul 2, 2026	27.52	28.50	26.16	26.97	26.50	-5.00%	113,824,081
Jul 1, 2026	27.56	29.31	27.30	28.39	27.90	1.00%	126,068,402