Jinduicheng Molybdenum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	14.52	14.98	14.52	14.66	14.66	-1.01%	27,837,100
Sep 25, 2025	14.99	15.20	14.67	14.81	14.81	0.54%	42,153,704
Sep 24, 2025	14.56	14.79	14.41	14.73	14.73	0.75%	21,918,000
Sep 23, 2025	14.94	15.04	14.35	14.62	14.62	-2.14%	26,946,990
Sep 22, 2025	14.92	15.00	14.55	14.94	14.94	0.74%	27,367,928
Sep 19, 2025	14.77	15.06	14.77	14.83	14.83	0.34%	28,196,290
Sep 18, 2025	15.16	15.20	14.61	14.78	14.78	-3.65%	42,926,173
Sep 17, 2025	15.28	15.36	15.07	15.34	15.34	-0.13%	27,840,077
Sep 16, 2025	15.81	15.90	14.90	15.36	15.36	-2.17%	50,466,541
Sep 15, 2025	16.05	16.15	15.66	15.70	15.70	-2.67%	38,084,005
Sep 12, 2025	15.91	16.50	15.60	16.13	16.13	2.35%	59,299,041
Sep 11, 2025	15.57	15.76	15.40	15.76	15.76	1.81%	33,237,522
Sep 10, 2025	15.49	15.67	15.20	15.48	15.48	-1.46%	38,241,270
Sep 9, 2025	15.73	16.16	15.63	15.71	15.71	-0.76%	43,108,811
Sep 8, 2025	16.25	16.25	15.72	15.83	15.83	-0.75%	35,448,699
Sep 5, 2025	15.44	15.97	15.42	15.95	15.95	3.24%	48,090,006
Sep 4, 2025	16.25	16.45	15.22	15.45	15.45	-4.92%	76,503,202
Sep 3, 2025	17.39	17.41	15.91	16.25	16.25	-6.98%	99,463,002
Sep 2, 2025	16.94	17.95	16.60	17.47	17.47	5.88%	113,806,231
Sep 1, 2025	15.81	16.50	15.81	16.50	16.50	10.00%	55,199,997
Aug 29, 2025	14.90	15.14	14.80	15.00	15.00	0.87%	39,224,995
Aug 28, 2025	14.49	14.89	14.41	14.87	14.87	2.06%	40,381,020
Aug 27, 2025	15.08	15.20	14.55	14.57	14.57	-3.32%	49,522,570
Aug 26, 2025	14.67	15.49	14.39	15.07	15.07	2.87%	59,255,176
Aug 25, 2025	14.55	14.78	14.30	14.65	14.65	2.52%	55,961,329
Aug 22, 2025	13.84	14.48	13.83	14.29	14.29	3.48%	54,119,685
Aug 21, 2025	13.90	14.19	13.69	13.81	13.81	-0.50%	37,083,841
Aug 20, 2025	13.48	14.08	13.44	13.88	13.88	1.98%	37,475,483
Aug 19, 2025	13.70	13.90	13.51	13.61	13.61	-0.66%	34,961,419
Aug 18, 2025	13.88	13.95	13.55	13.70	13.70	-0.51%	47,416,792
Aug 15, 2025	13.22	13.80	13.18	13.77	13.77	4.08%	49,298,508
Aug 14, 2025	13.33	13.61	13.22	13.23	13.23	-0.75%	42,669,779
Aug 13, 2025	13.05	13.46	13.01	13.33	13.33	2.07%	46,628,441
Aug 12, 2025	12.92	13.10	12.80	13.06	13.06	0.62%	30,837,091
Aug 11, 2025	13.00	13.07	12.78	12.98	12.98	0.08%	28,164,953
Aug 8, 2025	12.59	13.28	12.52	12.97	12.97	-0.23%	44,694,878
Aug 7, 2025	13.04	13.06	12.72	13.00	12.60	0.39%	31,755,038
Aug 6, 2025	12.82	13.06	12.78	12.95	12.55	1.09%	29,203,582
Aug 5, 2025	12.83	12.88	12.68	12.81	12.42	0.23%	25,227,316
Aug 4, 2025	12.49	12.86	12.47	12.78	12.39	2.32%	36,421,709
Aug 1, 2025	12.86	12.96	12.47	12.49	12.11	-2.95%	45,009,437
Jul 31, 2025	12.66	13.20	12.58	12.87	12.47	-3.31%	59,127,467
Jul 30, 2025	13.33	13.97	13.15	13.31	12.90	2.07%	85,208,293
Jul 29, 2025	12.94	13.53	12.90	13.04	12.64	0.77%	62,189,300
Jul 28, 2025	13.00	13.11	12.64	12.94	12.54	-2.04%	68,769,973
Jul 25, 2025	13.12	13.54	12.96	13.21	12.80	0.99%	133,073,811
Jul 24, 2025	12.15	13.08	12.15	13.08	12.68	10.01%	75,377,497
Jul 23, 2025	11.87	11.96	11.68	11.89	11.52	0.17%	32,552,786
Jul 22, 2025	11.48	11.90	11.48	11.87	11.50	3.76%	47,826,550
Jul 21, 2025	11.17	11.45	11.12	11.44	11.09	3.06%	38,041,931