Jinzhou Yongshan Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	13.30	13.69	13.15	13.60	-	1.87%	17,092,453
Sep 11, 2026	13.40	13.44	12.98	13.35	13.35	-2.70%	28,318,078
Sep 10, 2026	13.78	13.80	13.59	13.72	13.72	-1.08%	16,777,605
Sep 9, 2026	13.91	13.98	13.69	13.87	13.87	-0.57%	22,647,132
Sep 8, 2026	13.92	14.14	13.81	13.95	13.95	0.29%	24,817,900
Sep 7, 2026	13.73	13.91	13.53	13.91	13.91	0.43%	24,741,120
Sep 4, 2026	14.34	14.38	13.70	13.85	13.85	-3.21%	37,329,667
Sep 3, 2026	14.66	14.68	14.25	14.31	14.31	-0.69%	28,284,460
Sep 2, 2026	14.70	14.73	14.17	14.41	14.41	-3.22%	34,926,430
Sep 1, 2026	15.16	15.27	14.85	14.89	14.89	-1.97%	35,838,840
Aug 31, 2026	15.30	15.39	14.84	15.19	15.19	-0.72%	44,398,305
Aug 28, 2026	15.50	15.50	14.95	15.30	15.30	1.46%	55,710,369
Aug 27, 2026	14.72	15.09	14.57	15.08	15.08	1.89%	45,428,720
Aug 26, 2026	14.40	15.32	14.40	14.80	14.80	1.86%	49,948,080
Aug 25, 2026	14.98	15.20	14.40	14.53	14.53	-4.47%	57,721,062
Aug 24, 2026	15.51	16.26	15.11	15.21	15.21	1.00%	78,751,126
Aug 21, 2026	14.09	15.29	13.90	15.06	15.06	7.04%	74,812,840
Aug 20, 2026	14.38	14.60	13.98	14.07	14.07	0.50%	46,036,745
Aug 19, 2026	14.62	14.86	14.00	14.00	14.00	-9.09%	60,203,815
Aug 18, 2026	16.36	16.47	14.86	15.40	15.40	-6.55%	83,275,115
Aug 17, 2026	16.45	16.68	16.02	16.48	16.48	-1.49%	67,708,534
Aug 14, 2026	16.78	17.48	16.34	16.73	16.73	-1.70%	85,027,636
Aug 13, 2026	16.53	17.43	16.25	17.02	17.02	1.25%	119,004,147
Aug 12, 2026	16.00	17.29	15.76	16.81	16.81	6.93%	123,812,172
Aug 11, 2026	16.00	16.59	15.70	15.72	15.72	-4.84%	83,514,682
Aug 10, 2026	15.99	17.05	15.85	16.52	16.52	6.58%	107,739,300
Aug 7, 2026	16.00	16.08	15.10	15.50	15.50	-1.21%	57,039,102
Aug 6, 2026	15.65	16.00	15.33	15.69	15.69	-0.38%	58,437,228
Aug 5, 2026	14.89	15.76	14.88	15.75	15.75	5.07%	66,878,346
Aug 4, 2026	14.80	15.10	14.50	14.99	14.99	1.35%	50,964,230
Aug 3, 2026	15.01	15.22	14.52	14.79	14.79	-4.95%	51,305,270
Jul 31, 2026	15.39	16.18	15.35	15.56	15.56	-2.57%	67,816,180
Jul 30, 2026	15.80	16.16	15.12	15.97	15.97	1.01%	92,400,160
Jul 29, 2026	14.36	15.81	13.32	15.81	15.81	10.02%	84,005,220
Jul 28, 2026	14.16	14.95	14.05	14.37	14.37	-0.07%	69,974,642
Jul 27, 2026	13.85	14.59	13.55	14.38	14.38	6.13%	78,770,318
Jul 24, 2026	13.60	14.21	13.31	13.55	13.55	-1.24%	91,427,751
Jul 23, 2026	12.59	13.72	12.56	13.72	13.72	10.02%	49,986,671
Jul 22, 2026	12.28	12.83	12.20	12.47	12.47	1.05%	48,261,650
Jul 21, 2026	11.76	12.38	10.69	12.34	12.34	6.47%	60,690,142
Jul 20, 2026	13.10	13.13	11.59	11.59	11.59	-10.02%	49,387,174
Jul 17, 2026	13.70	13.97	12.81	12.88	12.88	-5.92%	43,745,362
Jul 16, 2026	14.00	14.30	13.57	13.69	13.69	-4.00%	45,867,621
Jul 15, 2026	15.08	15.31	14.13	14.26	14.26	-7.34%	51,161,160
Jul 14, 2026	14.98	15.45	14.63	15.39	15.39	2.67%	41,969,983
Jul 13, 2026	15.98	16.06	14.85	14.99	14.99	-7.58%	47,141,936
Jul 10, 2026	16.55	17.02	16.20	16.22	16.22	-3.91%	52,499,801
Jul 9, 2026	17.73	17.73	16.07	16.88	16.88	-4.79%	79,676,110
Jul 8, 2026	19.45	19.56	17.73	17.73	17.73	-10.00%	75,355,100
Jul 7, 2026	20.61	21.26	19.51	19.70	19.70	-5.52%	78,277,047