Jinzhou Yongshan Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	17.30	18.85	16.80	17.91	17.91	4.49%	104,405,600
May 28, 2026	16.95	17.44	16.48	17.14	17.14	1.54%	46,433,800
May 27, 2026	17.29	17.80	16.75	16.88	16.88	-3.04%	48,841,060
May 26, 2026	17.27	17.73	16.91	17.41	17.41	-0.85%	48,113,290
May 25, 2026	18.00	18.25	17.53	17.56	17.56	-2.17%	48,969,300
May 22, 2026	17.72	17.95	17.36	17.95	17.95	2.10%	59,958,420
May 21, 2026	18.70	19.07	17.45	17.58	17.58	-6.49%	89,813,050
May 20, 2026	18.00	19.48	17.90	18.80	18.80	1.90%	110,301,200
May 19, 2026	19.56	19.62	18.16	18.45	18.45	-5.58%	78,820,910
May 18, 2026	20.23	20.49	19.44	19.54	19.54	-5.15%	86,165,260
May 15, 2026	21.00	21.80	20.30	20.60	20.60	-2.37%	90,899,770
May 14, 2026	22.69	23.40	21.10	21.10	21.10	-9.09%	101,946,000
May 13, 2026	23.91	24.46	22.70	23.21	23.21	-3.61%	104,400,700
May 12, 2026	24.77	25.09	23.07	24.08	24.08	-1.95%	109,595,500
May 11, 2026	23.00	25.52	23.00	24.56	24.56	2.38%	133,345,300
May 8, 2026	22.97	24.84	22.90	23.99	23.99	6.24%	146,976,500
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%	73,791,350
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%	42,260,320
Apr 1, 2026	11.47	11.59	11.09	11.17	11.17	-1.06%	21,378,640
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%	47,436,790
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