Jinduicheng Molybdenum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	23.17	23.74	22.80	22.99	-	-0.48%	45,812,769
Jul 9, 2026	22.11	23.15	21.26	23.10	23.10	6.01%	81,273,836
Jul 8, 2026	23.35	23.49	21.78	21.79	21.79	-7.08%	77,175,320
Jul 7, 2026	23.43	24.09	23.30	23.45	23.45	-0.89%	52,840,040
Jul 6, 2026	25.44	25.47	23.52	23.66	23.66	-5.40%	87,244,871
Jul 3, 2026	27.11	27.29	24.90	25.01	25.01	-7.27%	114,728,348
Jul 2, 2026	27.52	28.50	26.16	26.97	26.97	-5.00%	113,824,081
Jul 1, 2026	27.56	29.31	27.30	28.39	28.39	1.00%	126,068,400
Jun 30, 2026	28.73	28.75	26.61	28.11	28.11	-4.87%	146,213,887
Jun 29, 2026	27.00	29.56	26.75	29.55	29.55	8.92%	169,239,041
Jun 26, 2026	26.80	28.43	26.10	27.13	27.13	0.82%	130,981,123
Jun 25, 2026	27.34	28.15	26.61	26.91	26.91	-1.72%	129,861,541
Jun 24, 2026	27.51	28.26	26.51	27.38	27.38	-1.51%	137,364,474
Jun 23, 2026	31.45	31.61	27.42	27.80	27.80	-8.76%	210,199,400
Jun 22, 2026	28.14	30.47	27.65	30.47	30.47	10.00%	217,027,657
Jun 18, 2026	28.50	29.23	27.30	27.70	27.70	-2.70%	193,273,200
Jun 17, 2026	28.00	29.00	27.20	28.47	28.47	-1.42%	191,600,800
Jun 16, 2026	28.10	29.76	27.10	28.88	28.88	2.89%	284,849,300
Jun 15, 2026	27.25	28.07	27.03	28.07	28.07	9.99%	215,998,572
Jun 12, 2026	25.52	25.52	25.52	25.52	25.52	10.00%	16,301,094
Jun 11, 2026	21.40	23.20	21.40	23.20	23.20	10.00%	47,114,755
Jun 10, 2026	20.50	21.38	19.80	21.09	21.09	0.67%	67,546,270
Jun 9, 2026	21.00	21.35	20.32	20.95	20.95	0.72%	46,750,847
Jun 8, 2026	21.25	21.95	20.61	20.80	20.80	-5.28%	62,407,957
Jun 5, 2026	23.07	23.38	21.81	21.96	21.96	-4.89%	71,567,014
Jun 4, 2026	23.58	23.95	22.79	23.09	23.09	-3.63%	63,246,903
Jun 3, 2026	23.99	24.88	23.52	23.96	23.96	-0.42%	80,314,246
Jun 2, 2026	23.35	24.93	22.31	24.06	24.06	3.71%	94,780,240
Jun 1, 2026	23.49	25.20	23.02	23.20	23.20	-4.01%	113,895,300
May 29, 2026	26.50	26.50	24.17	24.17	24.17	-9.98%	128,572,500
May 28, 2026	23.92	26.85	23.88	26.85	26.85	10.00%	129,483,280
May 27, 2026	23.89	24.80	23.56	24.41	24.41	5.08%	125,756,876
May 26, 2026	21.00	23.23	20.58	23.23	23.23	9.99%	82,044,231
May 25, 2026	21.80	22.27	20.99	21.12	21.12	-3.07%	49,293,360
May 22, 2026	21.50	22.00	21.41	21.79	21.79	3.17%	44,921,770
May 21, 2026	21.35	22.50	21.07	21.12	21.12	0.43%	64,419,490
May 20, 2026	20.72	21.35	20.18	21.03	21.03	0.19%	40,337,401
May 19, 2026	21.50	21.53	20.56	20.99	20.99	-2.64%	48,196,435
May 18, 2026	20.45	22.09	20.15	21.56	21.56	2.47%	57,147,178
May 15, 2026	21.86	22.12	20.80	21.04	21.04	-5.10%	60,966,476
May 14, 2026	23.29	23.29	22.16	22.17	22.17	-5.18%	60,496,330
May 13, 2026	22.88	24.00	22.81	23.38	23.38	3.22%	75,740,550
May 12, 2026	21.67	23.06	21.50	22.65	22.65	6.64%	81,519,982
May 11, 2026	21.00	21.33	20.80	21.24	21.24	1.34%	46,217,526
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