Jinduicheng Molybdenum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	19.50	19.94	19.43	19.62	-	-	32,000,024
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
Feb 13, 2026	20.85	21.14	20.52	20.64	20.64	-2.92%	31,401,580
Feb 12, 2026	21.10	21.98	20.82	21.26	21.26	0.47%	46,529,669
Feb 11, 2026	19.76	21.46	19.75	21.16	21.16	7.09%	54,557,680
Feb 10, 2026	19.61	20.13	19.51	19.76	19.76	0.71%	24,420,201
Feb 9, 2026	20.00	20.05	19.54	19.62	19.62	0.31%	26,071,590
Feb 6, 2026	18.60	19.92	18.52	19.56	19.56	2.30%	35,374,680
Feb 5, 2026	19.66	19.68	18.71	19.12	19.12	-4.35%	44,631,620
Feb 4, 2026	19.50	20.03	19.25	19.99	19.99	4.28%	49,518,500
Feb 3, 2026	19.04	19.32	18.59	19.17	19.17	2.57%	50,582,070
Feb 2, 2026	18.47	19.55	18.47	18.69	18.69	-8.92%	84,170,450
Jan 30, 2026	21.46	21.47	20.52	20.52	20.52	-10.00%	56,073,290
Jan 29, 2026	23.33	24.35	21.88	22.80	22.80	-2.52%	87,550,833