Jinzhou Yongshan Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	22.97	24.84	22.90	23.57	-	4.38%	121,549,145
May 7, 2026	23.35	23.46	21.00	22.58	22.58	5.86%	165,671,400
May 6, 2026	21.33	21.33	21.33	21.33	21.33	10.01%	7,637,760
Apr 30, 2026	19.39	19.39	19.39	19.39	19.39	9.98%	8,690,269
Apr 29, 2026	15.92	17.63	15.73	17.63	17.63	9.98%	61,545,470
Apr 28, 2026	15.50	16.03	15.38	16.03	16.03	10.02%	55,246,630
Apr 27, 2026	14.36	14.66	14.00	14.57	14.57	1.53%	65,542,080
Apr 24, 2026	13.35	14.71	13.30	14.35	14.35	6.14%	71,973,800
Apr 23, 2026	13.25	13.92	12.79	13.52	13.52	1.27%	59,388,850
Apr 22, 2026	13.38	14.00	13.24	13.35	13.35	-0.96%	62,583,480
Apr 21, 2026	12.85	13.97	12.42	13.48	13.48	6.14%	89,481,880
Apr 20, 2026	12.85	13.20	12.61	12.70	12.70	-1.17%	38,359,940
Apr 17, 2026	13.09	13.49	12.80	12.85	12.85	-0.93%	67,218,760
Apr 16, 2026	12.05	13.26	12.05	12.97	12.97	7.63%	89,314,110
Apr 15, 2026	12.80	12.86	12.02	12.05	12.05	-5.56%	49,187,070
Apr 14, 2026	12.00	13.10	11.84	12.76	12.76	6.87%	73,791,351
Apr 13, 2026	11.80	12.04	11.56	11.94	11.94	1.19%	42,771,070
Apr 10, 2026	11.76	12.06	11.66	11.80	11.80	0.51%	43,126,490
Apr 9, 2026	11.59	11.93	11.25	11.74	11.74	1.29%	43,443,660
Apr 8, 2026	11.50	11.60	11.24	11.59	11.59	2.02%	33,963,590
Apr 7, 2026	11.16	11.66	11.05	11.36	11.36	4.22%	30,461,000
Apr 3, 2026	11.37	11.57	10.74	10.90	10.90	-4.55%	27,748,120
Apr 2, 2026	11.15	11.67	10.89	11.42	11.42	2.24%	42,260,328
Apr 1, 2026	11.47	11.59	11.09	11.17	11.17	-1.06%	21,378,646
Mar 31, 2026	11.49	11.64	11.28	11.29	11.29	-2.92%	30,246,490
Mar 30, 2026	11.85	11.88	11.48	11.63	11.63	-0.77%	47,436,798
Mar 27, 2026	10.46	11.72	10.41	11.72	11.72	10.05%	47,723,840
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