Jinzhou Yongshan Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	19.59	20.27	18.89	19.30	19.30	-2.87%	88,086,468
Jun 17, 2026	20.70	20.99	19.74	19.87	19.87	-4.19%	96,802,893
Jun 16, 2026	20.31	21.71	20.30	20.74	20.74	-2.72%	113,904,642
Jun 15, 2026	20.00	21.48	19.99	21.32	21.32	4.25%	150,478,200
Jun 12, 2026	19.75	20.83	19.20	20.45	20.45	6.62%	158,011,800
Jun 11, 2026	17.42	19.18	17.18	19.18	19.18	9.98%	91,383,320
Jun 10, 2026	17.80	18.29	17.25	17.44	17.44	-3.59%	74,496,590
Jun 9, 2026	17.16	18.39	16.92	18.09	18.09	6.60%	88,692,044
Jun 8, 2026	16.60	17.86	16.54	16.97	16.97	-1.79%	66,698,514
Jun 5, 2026	16.37	17.96	16.10	17.28	17.28	5.82%	95,029,640
Jun 4, 2026	16.70	16.96	16.27	16.33	16.33	-2.80%	72,302,370
Jun 3, 2026	16.05	17.32	15.34	16.80	16.80	-1.41%	95,952,780
Jun 2, 2026	18.13	18.45	17.04	17.04	17.04	-9.98%	73,073,020
Jun 1, 2026	17.57	19.26	17.57	18.93	18.93	5.70%	120,543,400
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