Jinzhou Yongshan Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.46	11.72	10.41	11.72	-	10.05%	47,096,840
Mar 26, 2026	10.43	10.87	10.43	10.65	10.65	0.85%	20,090,920
Mar 25, 2026	10.41	10.58	10.23	10.56	10.56	2.23%	18,600,300
Mar 24, 2026	10.34	10.48	9.95	10.33	10.33	1.97%	17,419,150
Mar 23, 2026	9.70	10.64	9.55	10.13	10.13	1.60%	29,650,350
Mar 20, 2026	10.12	10.44	9.85	9.97	9.97	-1.48%	19,863,400
Mar 19, 2026	10.48	10.48	10.06	10.12	10.12	-4.44%	17,209,700
Mar 18, 2026	10.62	10.65	10.39	10.59	10.59	-0.38%	9,670,423
Mar 17, 2026	11.00	11.05	10.61	10.63	10.63	-2.48%	11,546,650
Mar 16, 2026	10.90	11.08	10.65	10.90	10.90	-0.82%	17,671,030
Mar 13, 2026	11.10	11.48	10.97	10.99	10.99	-1.52%	19,318,000
Mar 12, 2026	11.24	11.37	11.07	11.16	11.16	-0.80%	15,130,800
Mar 11, 2026	11.19	11.48	11.14	11.25	11.25	0.18%	21,609,470
Mar 10, 2026	11.38	11.49	11.16	11.23	11.23	-0.62%	15,810,260
Mar 9, 2026	10.79	11.40	10.54	11.30	11.30	2.17%	27,578,020
Mar 6, 2026	11.04	11.29	11.02	11.06	11.06	-1.25%	19,985,800
Mar 5, 2026	11.62	11.63	11.12	11.20	11.20	-0.80%	19,289,230
Mar 4, 2026	11.20	11.71	11.05	11.29	11.29	0.27%	26,628,980
Mar 3, 2026	11.93	12.01	11.21	11.26	11.26	-5.85%	35,342,750
Mar 2, 2026	12.20	12.26	11.68	11.96	11.96	-3.31%	38,494,110
Feb 27, 2026	11.54	12.43	11.54	12.37	12.37	4.65%	50,764,239
Feb 26, 2026	12.59	12.67	11.82	11.82	11.82	0.94%	69,006,320
Feb 25, 2026	10.99	11.99	10.98	11.71	11.71	7.43%	62,384,683
Feb 24, 2026	10.94	11.14	10.80	10.90	10.90	2.64%	12,391,489
Feb 13, 2026	10.78	10.88	10.62	10.62	10.62	-2.48%	10,795,470
Feb 12, 2026	10.80	11.37	10.75	10.89	10.89	0.74%	18,790,330
Feb 11, 2026	10.41	10.87	10.41	10.81	10.81	3.15%	14,343,870
Feb 10, 2026	10.55	10.56	10.41	10.48	10.48	-0.76%	7,122,400
Feb 9, 2026	10.56	10.70	10.50	10.56	10.56	0.38%	9,962,902
Feb 6, 2026	10.00	10.64	9.94	10.52	10.52	3.85%	16,180,970
Feb 5, 2026	10.49	10.53	10.05	10.13	10.13	-4.34%	14,601,700
Feb 4, 2026	10.61	10.65	10.48	10.59	10.59	-0.28%	10,997,700
Feb 3, 2026	10.49	10.67	10.36	10.62	10.62	3.01%	15,220,520
Feb 2, 2026	10.83	10.98	10.31	10.31	10.31	-7.12%	23,290,510
Jan 30, 2026	11.50	11.55	10.82	11.10	11.10	-5.61%	30,307,860
Jan 29, 2026	11.58	12.15	11.48	11.76	11.76	-4.00%	31,678,281
Jan 28, 2026	11.72	12.37	11.50	12.25	12.25	4.61%	31,835,300
Jan 27, 2026	11.99	12.08	11.43	11.71	11.71	-2.34%	22,343,180
Jan 26, 2026	12.36	12.36	11.88	11.99	11.99	-0.33%	27,245,230
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