Skip to main content
Jinduicheng Molybdenum Co., Ltd. (SHA:601958)
China flag China · Delayed Price · Currency is CNY
14.44
+0.46 (3.29%)
At close: Dec 5, 2025

Jinduicheng Molybdenum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513.9214.2613.9214.22-1.72%8,698,401
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
Sep 30, 202515.1415.6015.0715.4515.453.00%54,793,340
Sep 29, 202514.7215.0314.6815.0015.002.32%29,488,280
Sep 26, 202514.5214.9814.5214.6614.66-1.01%27,837,100
Sep 25, 202514.9915.2014.6714.8114.810.54%42,153,700
Sep 24, 202514.5614.7914.4114.7314.730.75%21,918,000
Sep 23, 202514.9415.0414.3514.6214.62-2.14%26,946,990
Sep 22, 202514.9215.0014.5514.9414.940.74%27,367,920
Sep 19, 202514.7715.0614.7714.8314.830.34%28,196,290
Sep 18, 202515.1615.2014.6114.7814.78-3.65%42,926,170
Sep 17, 202515.2815.3615.0715.3415.34-0.13%27,840,070
Sep 16, 202515.8115.9014.9015.3615.36-2.17%50,466,540
Sep 15, 202516.0516.1515.6615.7015.70-2.67%38,084,000
Sep 12, 202515.9116.5015.6016.1316.132.35%59,299,040
Sep 11, 202515.5715.7615.4015.7615.761.81%33,237,520
Sep 10, 202515.4915.6715.2015.4815.48-1.46%38,241,270
Sep 9, 202515.7316.1615.6315.7115.71-0.76%43,108,810
Sep 8, 202516.2516.2515.7215.8315.83-0.75%35,448,690
Sep 5, 202515.4415.9715.4215.9515.953.24%48,090,000
Sep 4, 202516.2516.4515.2215.4515.45-4.92%76,503,200
Sep 3, 202517.3917.4115.9116.2516.25-6.98%99,463,000
Sep 2, 202516.9417.9516.6017.4717.475.88%113,806,200
Sep 1, 202515.8116.5015.8116.5016.5010.00%55,199,990
Aug 29, 202514.9015.1414.8015.0015.000.87%39,224,990
Aug 28, 202514.4914.8914.4114.8714.872.06%40,381,020
Aug 27, 202515.0815.2014.5514.5714.57-3.32%49,522,570
Aug 26, 202514.6715.4914.3915.0715.072.87%59,255,170
Aug 25, 202514.5514.7814.3014.6514.652.52%55,961,320
Aug 22, 202513.8414.4813.8314.2914.293.48%54,119,680
Aug 21, 202513.9014.1913.6913.8113.81-0.50%37,083,840
Aug 20, 202513.4814.0813.4413.8813.881.98%37,475,480
Aug 19, 202513.7013.9013.5113.6113.61-0.66%34,961,410
Aug 18, 202513.8813.9513.5513.7013.70-0.51%47,416,790
Aug 15, 202513.2213.8013.1813.7713.774.08%49,298,500
Aug 14, 202513.3313.6113.2213.2313.23-0.75%42,669,770
Aug 13, 202513.0513.4613.0113.3313.332.07%46,628,440
Aug 12, 202512.9213.1012.8013.0613.060.62%30,837,090
Aug 11, 202513.0013.0712.7812.9812.980.08%28,164,950
Aug 8, 202512.5913.2812.5212.9712.97-0.23%44,694,870
Aug 7, 202513.0413.0612.7213.0012.600.39%31,755,030
Aug 6, 202512.8213.0612.7812.9512.551.09%29,203,580
Aug 5, 202512.8312.8812.6812.8112.420.23%25,227,310
Aug 4, 202512.4912.8612.4712.7812.392.32%36,421,700
Aug 1, 202512.8612.9612.4712.4912.11-2.95%45,009,430
Jul 31, 202512.6613.2012.5812.8712.47-3.31%59,127,460
Jul 30, 202513.3313.9713.1513.3112.902.07%85,208,290
Jul 29, 202512.9413.5312.9013.0412.640.77%62,189,300
Jul 28, 202513.0013.1112.6412.9412.54-2.04%68,769,970
Jul 25, 202513.1213.5412.9613.2112.800.99%133,073,800
Jul 24, 202512.1513.0812.1513.0812.6810.01%75,377,490
Jul 23, 202511.8711.9611.6811.8911.520.17%32,552,780
Jul 22, 202511.4811.9011.4811.8711.503.76%47,826,550
Jul 21, 202511.1711.4511.1211.4411.093.06%38,041,930
Jul 18, 202510.9911.2110.9111.1010.76-30,871,320
Jul 17, 202511.2211.2311.0611.1010.76-1.07%15,528,130
Jul 16, 202511.1511.2311.1211.2210.870.63%14,797,400
Jul 15, 202511.2511.3311.1111.1510.81-0.89%20,271,900
Jul 14, 202511.4311.4911.2511.2510.90-1.57%26,839,750
Jul 11, 202511.1811.6511.1711.4311.082.60%39,393,490