Jinduicheng Molybdenum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	16.87	16.87	16.21	16.22	16.22	-3.62%	17,054,642
Oct 28, 2026	17.07	17.10	16.60	16.83	16.83	0.42%	21,869,571
Oct 27, 2026	17.29	17.45	16.71	16.76	16.76	-2.27%	17,277,093
Oct 26, 2026	17.25	17.48	17.07	17.15	17.15	-1.66%	18,645,923
Oct 23, 2026	17.05	17.49	16.60	17.44	17.44	1.04%	27,555,899
Oct 22, 2026	17.86	17.88	17.18	17.26	17.26	-2.92%	18,930,019
Oct 21, 2026	17.98	18.16	17.72	17.78	17.78	-0.61%	15,628,974
Oct 20, 2026	17.77	18.03	17.70	17.89	17.89	-0.61%	14,558,306
Oct 19, 2026	17.75	18.07	17.56	18.00	18.00	0.45%	18,193,032
Oct 16, 2026	18.18	18.25	17.79	17.92	17.92	0.22%	24,562,272
Oct 15, 2026	18.60	18.60	17.81	17.88	17.88	-5.05%	28,075,070
Oct 14, 2026	18.72	19.44	18.63	18.83	18.83	-0.05%	24,924,925
Oct 13, 2026	18.53	19.10	18.38	18.84	18.84	2.11%	25,758,379
Oct 12, 2026	19.10	19.15	18.42	18.45	18.45	-3.15%	19,236,765
Oct 9, 2026	18.88	19.13	18.44	19.05	19.05	0.69%	24,309,426
Oct 8, 2026	19.26	19.50	18.79	18.92	18.92	-2.32%	16,829,554
Sep 30, 2026	19.31	19.41	19.15	19.37	19.37	0.36%	12,689,803
Sep 29, 2026	19.13	19.41	19.10	19.30	19.30	0.89%	13,432,223
Sep 28, 2026	19.53	19.53	18.93	19.13	19.13	-2.89%	22,922,449
Sep 24, 2026	20.60	20.70	19.63	19.70	19.70	-4.83%	34,112,880
Sep 23, 2026	21.08	21.16	20.60	20.70	20.70	-1.38%	14,544,638
Sep 22, 2026	20.98	21.26	20.81	20.99	20.99	0.29%	24,432,917
Sep 21, 2026	20.52	21.05	20.52	20.93	20.93	2.35%	30,648,653
Sep 18, 2026	20.34	20.68	20.08	20.45	20.45	2.10%	35,922,018
Sep 17, 2026	20.32	20.57	20.00	20.03	20.03	-2.77%	24,859,808
Sep 16, 2026	20.20	20.77	19.91	20.60	20.60	1.78%	24,333,217
Sep 15, 2026	20.16	20.57	20.16	20.24	20.24	0.40%	20,350,122
Sep 14, 2026	19.97	20.36	19.92	20.16	20.16	-0.49%	16,848,938
Sep 11, 2026	20.78	20.78	19.85	20.26	20.26	-4.43%	39,694,454
Sep 10, 2026	21.30	21.69	21.15	21.20	21.20	-1.21%	21,518,377
Sep 9, 2026	21.40	21.68	21.16	21.46	21.46	-0.19%	25,423,875
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%	44,837,884
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%	85,368,581
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%	37,025,369
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%	36,369,296
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