Skip to main content
Jinduicheng Molybdenum Co., Ltd. (SHA:601958)
China flag China · Delayed Price · Currency is CNY
19.81
+1.22 (6.56%)
Apr 29, 2026, 3:00 PM CST

Jinduicheng Molybdenum Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.5918.9518.5818.91-1.72%2,960,893
Apr 28, 202619.0019.1818.3518.5918.59-3.08%39,187,678
Apr 27, 202619.5919.6619.1419.1819.18-2.49%28,021,855
Apr 24, 202619.3319.8618.9819.6719.671.24%30,498,651
Apr 23, 202620.7520.8519.3019.4319.43-5.63%56,298,792
Apr 22, 202619.9020.8619.8620.5920.592.80%50,192,737
Apr 21, 202620.0220.2419.6120.0320.030.30%32,441,980
Apr 20, 202619.6220.3019.5219.9719.971.78%46,465,330
Apr 17, 202619.5019.9419.4319.6219.62-32,000,020
Apr 16, 202619.0819.7419.0619.6219.622.88%33,258,356
Apr 15, 202619.5119.8519.0319.0719.07-1.09%33,580,633
Apr 14, 202619.1819.5519.0619.2819.282.01%29,701,529
Apr 13, 202618.8019.0418.6518.9018.90-0.16%24,469,016
Apr 10, 202619.3819.4818.9318.9318.93-1.66%29,479,522
Apr 9, 202619.3419.5619.1119.2519.25-2.43%29,232,100
Apr 8, 202619.4019.7819.1919.7319.735.34%44,520,460
Apr 7, 202618.6018.8118.3318.7318.731.57%22,258,000
Apr 3, 202618.7218.7818.3018.4418.44-1.28%18,357,290
Apr 2, 202619.0419.0418.5218.6818.68-2.35%29,485,870
Apr 1, 202619.0519.2518.7619.1319.132.85%30,561,430
Mar 31, 202619.0419.0518.4518.6018.60-1.12%29,422,540
Mar 30, 202618.7918.9918.4218.8118.810.11%27,786,910
Mar 27, 202617.9219.0417.8918.7918.793.07%38,538,346
Mar 26, 202618.6818.7818.1418.2318.23-2.51%27,094,050
Mar 25, 202618.6019.0218.4818.7018.702.75%45,860,340
Mar 24, 202618.1018.2117.4818.2018.203.12%39,121,483
Mar 23, 202618.0118.5117.4717.6517.65-6.81%47,676,580
Mar 20, 202619.3719.7518.7218.9418.94-2.27%54,695,253
Mar 19, 202620.4520.5319.2919.3819.38-7.27%45,125,051
Mar 18, 202621.2021.3820.5620.9020.90-1.04%25,163,511
Mar 17, 202621.8021.9021.0821.1221.12-2.18%25,984,760
Mar 16, 202621.8722.0020.6221.5921.59-1.33%56,273,010
Mar 13, 202622.8023.0521.7821.8821.88-4.12%50,168,934
Mar 12, 202623.1023.7022.5022.8222.82-1.43%44,565,960
Mar 11, 202624.1024.2923.0823.1523.15-3.38%46,920,010
Mar 10, 202624.2124.2423.5623.9623.96-0.13%38,762,370
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