Jinzhou Yongshan Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	11.63	12.04	11.58	12.03	12.03	4.16%	23,367,000
Jan 22, 2026	11.53	11.71	11.45	11.55	11.55	0.35%	19,273,700
Jan 21, 2026	11.09	11.54	11.09	11.51	11.51	3.41%	28,717,925
Jan 20, 2026	11.28	11.37	10.86	11.13	11.13	-0.27%	17,965,720
Jan 19, 2026	10.95	11.20	10.78	11.16	11.16	1.55%	14,835,700
Jan 16, 2026	11.33	11.48	10.92	10.99	10.99	-3.34%	21,646,800
Jan 15, 2026	11.16	11.58	11.10	11.37	11.37	1.07%	22,750,100
Jan 14, 2026	11.39	11.60	11.04	11.25	11.25	-2.00%	28,511,250
Jan 13, 2026	11.47	11.99	11.28	11.48	11.48	0.35%	37,430,290
Jan 12, 2026	11.50	11.69	11.28	11.44	11.44	1.87%	26,737,236
Jan 9, 2026	11.03	11.37	11.02	11.23	11.23	0.99%	20,198,830
Jan 8, 2026	11.25	11.53	11.02	11.12	11.12	-1.51%	27,286,610
Jan 7, 2026	11.30	11.73	11.19	11.29	11.29	-0.79%	39,278,062
Jan 6, 2026	10.89	11.80	10.86	11.38	11.38	6.06%	56,526,880
Jan 5, 2026	10.46	10.79	10.32	10.73	10.73	3.27%	21,245,250
Dec 31, 2025	10.52	10.66	10.35	10.39	10.39	-0.95%	11,736,010
Dec 30, 2025	10.41	10.68	10.22	10.49	10.49	-0.76%	16,787,440
Dec 29, 2025	11.18	11.18	10.54	10.57	10.57	-4.52%	23,156,200
Dec 26, 2025	10.95	11.18	10.79	11.07	11.07	3.07%	28,212,100
Dec 25, 2025	10.56	10.90	10.48	10.74	10.74	-0.92%	17,686,600
Dec 24, 2025	11.02	11.09	10.75	10.84	10.84	-0.82%	16,888,100
Dec 23, 2025	10.70	11.10	10.67	10.93	10.93	2.15%	21,628,700
Dec 22, 2025	10.70	10.87	10.63	10.70	10.70	0.47%	18,268,200
Dec 19, 2025	10.48	10.75	10.13	10.65	10.65	2.50%	21,730,600
Dec 18, 2025	10.48	10.80	10.36	10.39	10.39	-2.72%	19,519,400
Dec 17, 2025	10.20	10.71	10.11	10.68	10.68	6.80%	28,965,670
Dec 16, 2025	10.19	10.22	9.84	10.00	10.00	-1.38%	13,192,000
Dec 15, 2025	10.10	10.30	10.00	10.14	10.14	-2.03%	15,469,330
Dec 12, 2025	10.88	11.15	10.28	10.35	10.35	-3.90%	23,294,090
Dec 11, 2025	11.16	11.16	10.77	10.77	10.77	-2.27%	13,538,910
Dec 10, 2025	10.87	11.18	10.76	11.02	11.02	1.10%	13,261,090
Dec 9, 2025	11.29	11.29	10.87	10.90	10.90	-4.13%	16,094,300
Dec 8, 2025	10.86	11.43	10.84	11.37	11.37	4.99%	22,697,600
Dec 5, 2025	10.81	11.02	10.61	10.83	10.83	-	14,827,840
Dec 4, 2025	11.00	11.24	10.74	10.83	10.83	-2.08%	17,101,400
Dec 3, 2025	11.36	11.40	10.79	11.06	11.06	-1.25%	22,679,897
Dec 2, 2025	11.46	11.57	11.12	11.20	11.20	-2.86%	17,852,170
Dec 1, 2025	11.95	12.00	11.46	11.53	11.53	-2.04%	24,997,300
Nov 28, 2025	11.32	11.95	11.28	11.77	11.77	3.79%	29,327,380
Nov 27, 2025	11.44	11.66	11.32	11.34	11.34	-0.70%	24,400,690
Nov 26, 2025	11.30	12.00	11.06	11.42	11.42	2.70%	38,663,990
Nov 25, 2025	11.07	11.26	10.76	11.12	11.12	3.15%	33,424,530
Nov 24, 2025	10.83	10.93	10.08	10.78	10.78	-2.62%	49,841,310
Nov 21, 2025	11.52	11.67	11.07	11.07	11.07	-10.00%	47,452,600
Nov 20, 2025	12.00	12.99	11.83	12.30	12.30	-0.81%	91,902,410
Nov 19, 2025	11.66	12.84	11.66	12.40	12.40	6.26%	107,061,400
Nov 18, 2025	12.03	12.31	11.55	11.67	11.67	-2.34%	36,366,610
Nov 17, 2025	11.60	12.24	11.50	11.95	11.95	6.32%	49,638,340
Nov 14, 2025	11.26	11.55	11.21	11.24	11.24	-1.92%	22,656,570
Nov 13, 2025	10.90	11.69	10.90	11.46	11.46	4.95%	36,096,900