Jinduicheng Molybdenum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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