Skip to main content
Jinduicheng Molybdenum Co., Ltd. (SHA:601958)
China flag China · Delayed Price · Currency is CNY
24.05
+0.06 (0.25%)
Mar 10, 2026, 10:05 AM CST

Jinduicheng Molybdenum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.2024.3222.8823.9923.99-2.40%60,347,120
Mar 6, 202625.0026.1224.5024.5824.58-1.76%67,737,669
Mar 5, 202626.6526.8024.7025.0225.02-3.58%67,480,298
Mar 4, 202624.0727.0924.0725.9525.952.41%82,970,990
Mar 3, 202626.0027.6525.2125.3425.34-4.31%111,282,800
Mar 2, 202625.3126.9324.0226.4826.487.95%106,346,900
Feb 27, 202622.2024.5322.1824.5324.5310.00%76,845,320
Feb 26, 202622.1823.0522.0022.3022.300.59%43,910,292
Feb 25, 202621.1922.6321.1222.1722.174.67%50,853,756
Feb 24, 202621.2521.4520.8921.1821.182.62%33,716,900
Feb 13, 202620.8521.1420.5220.6420.64-2.92%31,401,580
Feb 12, 202621.1021.9820.8221.2621.260.47%46,529,669
Feb 11, 202619.7621.4619.7521.1621.167.09%54,557,680
Feb 10, 202619.6120.1319.5119.7619.760.71%24,420,201
Feb 9, 202620.0020.0519.5419.6219.620.31%26,071,590
Feb 6, 202618.6019.9218.5219.5619.562.30%35,374,680
Feb 5, 202619.6619.6818.7119.1219.12-4.35%44,631,620
Feb 4, 202619.5020.0319.2519.9919.994.28%49,518,500
Feb 3, 202619.0419.3218.5919.1719.172.57%50,582,070
Feb 2, 202618.4719.5518.4718.6918.69-8.92%84,170,450
Jan 30, 202621.4621.4720.5220.5220.52-10.00%56,073,290
Jan 29, 202623.3324.3521.8822.8022.80-2.52%87,550,833
Jan 28, 202621.5823.5521.2823.3923.397.15%79,328,650
Jan 27, 202621.6622.5220.9521.8321.83-0.41%82,930,440
Jan 26, 202620.2021.9220.2021.9221.929.98%90,088,980
Jan 23, 202619.3020.0619.1219.9319.933.69%51,391,550
Jan 22, 202619.5419.5418.9619.2219.22-1.69%33,903,960
Jan 21, 202619.0619.7419.0519.5519.551.56%42,950,570
Jan 20, 202619.6019.7018.5919.2519.25-1.03%44,620,450
Jan 19, 202618.8619.6518.3919.4519.453.18%54,175,710
Jan 16, 202619.2020.3118.7318.8518.850.05%78,679,080
Jan 15, 202618.1519.6018.1218.8418.843.86%62,705,330
Jan 14, 202618.0318.6417.9018.1418.140.50%51,886,021
Jan 13, 202618.2118.3817.8218.0518.05-0.82%45,617,270
Jan 12, 202618.8818.8817.7818.2018.20-0.98%75,763,780
Jan 9, 202616.7518.3816.7018.3818.389.99%76,916,560
Jan 8, 202616.8817.1616.5416.7116.71-1.99%34,379,320
Jan 7, 202616.8017.2316.5717.0517.051.79%48,584,900
Jan 6, 202616.2216.7516.0816.7516.755.02%48,453,670
Jan 5, 202615.7416.0415.6215.9515.952.37%36,948,580
Dec 31, 202515.3215.8915.2915.5815.581.56%27,499,986
Dec 30, 202515.0415.4714.9415.3415.340.46%23,464,640
Dec 29, 202515.6515.7015.2115.2715.27-1.23%33,281,000
Dec 26, 202515.0615.5615.0615.4615.462.59%35,898,429
Dec 25, 202515.0015.1214.7315.0715.070.13%18,714,240
Dec 24, 202515.2615.2814.9215.0515.05-0.59%19,962,714
Dec 23, 202514.9915.3014.8115.1415.141.68%32,252,901
Dec 22, 202514.8214.9914.7514.8914.891.22%20,329,200
Dec 19, 202514.4114.8814.2514.7114.712.08%32,837,970
Dec 18, 202514.3514.6014.2814.4114.410.28%15,032,030
Dec 17, 202514.0014.4614.0014.3714.372.35%19,509,330
Dec 16, 202514.4414.4713.9314.0414.04-3.17%21,826,480
Dec 15, 202514.1014.6814.0414.5014.502.33%27,835,480
Dec 12, 202514.1614.1814.0014.1714.170.93%16,471,050
Dec 11, 202514.2514.2914.0214.0414.04-1.06%11,374,950
Dec 10, 202514.1214.2113.9914.1914.190.42%10,887,640
Dec 9, 202514.2614.2614.0014.1314.13-1.12%15,066,830
Dec 8, 202514.5114.5514.1814.2914.29-1.04%17,450,720
Dec 5, 202513.9214.4713.9214.4414.443.29%21,867,150
Dec 4, 202514.3014.3913.9513.9813.98-1.13%17,764,960
Dec 3, 202514.0514.3213.9114.1414.140.78%14,951,561
Dec 2, 202514.1314.1313.9214.0314.03-0.85%12,790,980
Dec 1, 202514.1114.3314.0014.1514.151.65%20,685,470
Nov 28, 202513.8014.0113.6613.9213.921.09%12,488,920
Nov 27, 202513.7814.0913.7513.7713.770.58%15,192,420
Nov 26, 202513.8413.9313.6813.6913.69-1.23%11,412,930
Nov 25, 202513.7214.0713.7213.8613.861.46%17,211,930
Nov 24, 202513.6613.7213.5013.6613.660.59%18,249,255
Nov 21, 202514.2314.2513.5013.5813.58-5.30%30,474,130
Nov 20, 202514.4014.7014.3314.3414.34-0.62%17,158,939
Nov 19, 202514.2814.5114.1514.4314.431.12%15,529,030
Nov 18, 202514.5014.7614.1014.2714.27-1.79%21,705,850
Nov 17, 202514.8814.9614.4614.5314.53-2.29%24,034,970
Nov 14, 202514.8715.0814.6014.8714.87-0.87%20,770,800
Nov 13, 202514.6315.1714.6115.0015.002.18%30,013,950
Nov 12, 202514.5414.9114.4514.6814.680.89%16,531,290
Nov 11, 202514.9014.9914.5014.5514.55-1.89%17,410,920
Nov 10, 202514.8215.0414.7114.8314.830.95%20,149,110
Nov 7, 202514.7514.8614.5914.6914.69-0.94%14,365,950
Nov 6, 202514.3914.8714.3814.8314.832.91%20,208,690
Nov 5, 202514.0214.4813.9814.4114.410.91%17,261,010
Nov 4, 202514.9514.9514.1914.2814.28-4.61%31,078,550
Nov 3, 202515.0315.0614.6514.9714.97-0.33%26,082,940
Oct 31, 202515.3115.3215.0215.0215.02-2.02%27,013,160
Oct 30, 202515.6015.6015.3115.3315.33-1.41%30,966,040
Oct 29, 202514.8515.5714.8515.5515.555.78%51,070,510
Oct 28, 202514.8914.9414.6014.7014.70-1.21%19,652,170
Oct 27, 202514.6815.1614.6814.8814.882.13%29,515,270
Oct 24, 202514.4314.7014.4114.5714.571.18%18,464,250
Oct 23, 202514.2214.4413.9314.4014.400.77%21,384,770
Oct 22, 202514.3314.5014.1614.2914.29-2.19%27,669,610
Oct 21, 202514.5914.7714.5014.6114.610.55%21,744,500
Oct 20, 202514.6214.7514.4014.5314.53-23,623,730
Oct 17, 202514.8014.9814.4014.5314.53-0.68%34,656,370
Oct 16, 202515.1215.1514.5614.6314.63-4.19%28,802,920
Oct 15, 202515.0815.2714.7315.2715.271.66%28,683,250
Oct 14, 202516.0816.1214.8415.0215.02-5.77%59,613,960
Oct 13, 202515.1215.9715.1015.9415.941.72%42,989,210
Oct 10, 202516.1616.1615.4515.6715.67-4.16%50,351,530
Oct 9, 202515.9016.3515.6016.3516.355.83%71,757,620