Jinzhou Yongshan Lithium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	20.00	22.00	20.00	20.85	20.85	4.25%	91,042,452
Jul 3, 2026	21.91	22.15	20.00	20.00	20.00	-7.28%	69,870,191
Jul 2, 2026	22.25	22.65	21.30	21.57	21.57	-5.06%	73,975,273
Jul 1, 2026	22.55	23.49	21.50	22.72	22.72	1.07%	107,175,065
Jun 30, 2026	21.14	22.82	20.86	22.48	22.48	5.29%	108,066,123
Jun 29, 2026	19.99	22.10	19.38	21.35	21.35	4.30%	102,971,725
Jun 26, 2026	22.90	23.36	20.47	20.47	20.47	-9.98%	93,278,579
Jun 25, 2026	23.01	24.21	22.42	22.74	22.74	0.53%	119,019,997
Jun 24, 2026	20.36	22.62	20.03	22.62	22.62	10.02%	81,509,668
Jun 23, 2026	22.06	22.76	20.46	20.56	20.56	-3.16%	112,322,872
Jun 22, 2026	18.62	21.23	18.30	21.23	21.23	10.00%	114,672,782
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