Skip to main content
logo
Jinzhou Yongshan Lithium Co., Ltd (SHA:603399)
China flag China · Delayed Price · Currency is CNY
15.39
+0.40 (2.67%)
Jul 14, 2026, 3:00 PM CST

Jinzhou Yongshan Lithium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 13, 202615.9816.0614.8514.9914.99-7.58%47,141,936
Jul 10, 202616.5517.0216.2016.2216.22-3.91%52,499,801
Jul 9, 202617.7317.7316.0716.8816.88-4.79%79,676,110
Jul 8, 202619.4519.5617.7317.7317.73-10.00%75,355,100
Jul 7, 202620.6121.2619.5119.7019.70-5.52%78,277,047
Jul 6, 202620.0022.0020.0020.8520.854.25%91,042,452
Jul 3, 202621.9122.1520.0020.0020.00-7.28%69,870,191
Jul 2, 202622.2522.6521.3021.5721.57-5.06%73,975,273
Jul 1, 202622.5523.4921.5022.7222.721.07%107,175,065
Jun 30, 202621.1422.8220.8622.4822.485.29%108,066,123
Jun 29, 202619.9922.1019.3821.3521.354.30%102,971,725
Jun 26, 202622.9023.3620.4720.4720.47-9.98%93,278,579
Jun 25, 202623.0124.2122.4222.7422.740.53%119,019,997
Jun 24, 202620.3622.6220.0322.6222.6210.02%81,509,668
Jun 23, 202622.0622.7620.4620.5620.56-3.16%112,322,872
Jun 22, 202618.6221.2318.3021.2321.2310.00%114,672,782
Jun 18, 202619.5920.2718.8919.3019.30-2.87%88,086,468
Jun 17, 202620.7020.9919.7419.8719.87-4.19%96,802,893
Jun 16, 202620.3121.7120.3020.7420.74-2.72%113,904,642
Jun 15, 202620.0021.4819.9921.3221.324.25%150,478,200
Jun 12, 202619.7520.8319.2020.4520.456.62%158,011,800
Jun 11, 202617.4219.1817.1819.1819.189.98%91,383,320
Jun 10, 202617.8018.2917.2517.4417.44-3.59%74,496,590
Jun 9, 202617.1618.3916.9218.0918.096.60%88,692,044
Jun 8, 202616.6017.8616.5416.9716.97-1.79%66,698,514
Jun 5, 202616.3717.9616.1017.2817.285.82%95,029,640
Jun 4, 202616.7016.9616.2716.3316.33-2.80%72,302,370
Jun 3, 202616.0517.3215.3416.8016.80-1.41%95,952,780
Jun 2, 202618.1318.4517.0417.0417.04-9.98%73,073,020
Jun 1, 202617.5719.2617.5718.9318.935.70%120,543,400
May 29, 202617.3018.8516.8017.9117.914.49%104,405,600
May 28, 202616.9517.4416.4817.1417.141.54%46,433,800
May 27, 202617.2917.8016.7516.8816.88-3.04%48,841,060
May 26, 202617.2717.7316.9117.4117.41-0.85%48,113,290
May 25, 202618.0018.2517.5317.5617.56-2.17%48,969,300
May 22, 202617.7217.9517.3617.9517.952.10%59,958,420
May 21, 202618.7019.0717.4517.5817.58-6.49%89,813,050
May 20, 202618.0019.4817.9018.8018.801.90%110,301,200
May 19, 202619.5619.6218.1618.4518.45-5.58%78,820,910
May 18, 202620.2320.4919.4419.5419.54-5.15%86,165,260
May 15, 202621.0021.8020.3020.6020.60-2.37%90,899,770
May 14, 202622.6923.4021.1021.1021.10-9.09%101,946,000
May 13, 202623.9124.4622.7023.2123.21-3.61%104,400,700
May 12, 202624.7725.0923.0724.0824.08-1.95%109,595,500
May 11, 202623.0025.5223.0024.5624.562.38%133,345,300
May 8, 202622.9724.8422.9023.9923.996.24%146,976,500
May 7, 202623.3523.4621.0022.5822.585.86%165,671,400
May 6, 202621.3321.3321.3321.3321.3310.01%7,637,760
Apr 30, 202619.3919.3919.3919.3919.399.98%8,690,269
Apr 29, 202615.9217.6315.7317.6317.639.98%61,545,470