Jinzhou Yongshan Lithium Co., Ltd (SHA:603399)
China
· Delayed Price · Currency is CNY 17.63
+1.60 (9.98%)
Apr 29, 2026, 3:00 PM CST
Jinzhou Yongshan Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 15.92 | 17.63 | 15.73 | 17.63 | - | 9.98% | 60,733,371 |
| Apr 28, 2026 | 15.50 | 16.03 | 15.38 | 16.03 | 16.03 | 10.02% | 55,246,630 |
| Apr 27, 2026 | 14.36 | 14.66 | 14.00 | 14.57 | 14.57 | 1.53% | 65,542,080 |
| Apr 24, 2026 | 13.35 | 14.71 | 13.30 | 14.35 | 14.35 | 6.14% | 71,973,800 |
| Apr 23, 2026 | 13.25 | 13.92 | 12.79 | 13.52 | 13.52 | 1.27% | 59,388,850 |
| Apr 22, 2026 | 13.38 | 14.00 | 13.24 | 13.35 | 13.35 | -0.96% | 62,583,480 |
| Apr 21, 2026 | 12.85 | 13.97 | 12.42 | 13.48 | 13.48 | 6.14% | 89,481,880 |
| Apr 20, 2026 | 12.85 | 13.20 | 12.61 | 12.70 | 12.70 | -1.17% | 38,359,940 |
| Apr 17, 2026 | 13.09 | 13.49 | 12.80 | 12.85 | 12.85 | -0.93% | 67,218,760 |
| Apr 16, 2026 | 12.05 | 13.26 | 12.05 | 12.97 | 12.97 | 7.63% | 89,314,110 |
| Apr 15, 2026 | 12.80 | 12.86 | 12.02 | 12.05 | 12.05 | -5.56% | 49,187,070 |
| Apr 14, 2026 | 12.00 | 13.10 | 11.84 | 12.76 | 12.76 | 6.87% | 73,791,351 |
| Apr 13, 2026 | 11.80 | 12.04 | 11.56 | 11.94 | 11.94 | 1.19% | 42,771,070 |
| Apr 10, 2026 | 11.76 | 12.06 | 11.66 | 11.80 | 11.80 | 0.51% | 43,126,490 |
| Apr 9, 2026 | 11.59 | 11.93 | 11.25 | 11.74 | 11.74 | 1.29% | 43,443,660 |
| Apr 8, 2026 | 11.50 | 11.60 | 11.24 | 11.59 | 11.59 | 2.02% | 33,963,590 |
| Apr 7, 2026 | 11.16 | 11.66 | 11.05 | 11.36 | 11.36 | 4.22% | 30,461,000 |
| Apr 3, 2026 | 11.37 | 11.57 | 10.74 | 10.90 | 10.90 | -4.55% | 27,748,120 |
| Apr 2, 2026 | 11.15 | 11.67 | 10.89 | 11.42 | 11.42 | 2.24% | 42,260,328 |
| Apr 1, 2026 | 11.47 | 11.59 | 11.09 | 11.17 | 11.17 | -1.06% | 21,378,646 |
| Mar 31, 2026 | 11.49 | 11.64 | 11.28 | 11.29 | 11.29 | -2.92% | 30,246,490 |
| Mar 30, 2026 | 11.85 | 11.88 | 11.48 | 11.63 | 11.63 | -0.77% | 47,436,798 |
| Mar 27, 2026 | 10.46 | 11.72 | 10.41 | 11.72 | 11.72 | 10.05% | 47,723,840 |
| Mar 26, 2026 | 10.43 | 10.87 | 10.43 | 10.65 | 10.65 | 0.85% | 20,090,920 |
| Mar 25, 2026 | 10.41 | 10.58 | 10.23 | 10.56 | 10.56 | 2.23% | 18,600,300 |
| Mar 24, 2026 | 10.34 | 10.48 | 9.95 | 10.33 | 10.33 | 1.97% | 17,419,150 |
| Mar 23, 2026 | 9.70 | 10.64 | 9.55 | 10.13 | 10.13 | 1.60% | 29,650,350 |
| Mar 20, 2026 | 10.12 | 10.44 | 9.85 | 9.97 | 9.97 | -1.48% | 19,863,400 |
| Mar 19, 2026 | 10.48 | 10.48 | 10.06 | 10.12 | 10.12 | -4.44% | 17,209,700 |
| Mar 18, 2026 | 10.62 | 10.65 | 10.39 | 10.59 | 10.59 | -0.38% | 9,670,423 |
| Mar 17, 2026 | 11.00 | 11.05 | 10.61 | 10.63 | 10.63 | -2.48% | 11,546,650 |
| Mar 16, 2026 | 10.90 | 11.08 | 10.65 | 10.90 | 10.90 | -0.82% | 17,671,030 |
| Mar 13, 2026 | 11.10 | 11.48 | 10.97 | 10.99 | 10.99 | -1.52% | 19,318,000 |
| Mar 12, 2026 | 11.24 | 11.37 | 11.07 | 11.16 | 11.16 | -0.80% | 15,130,800 |
| Mar 11, 2026 | 11.19 | 11.48 | 11.14 | 11.25 | 11.25 | 0.18% | 21,609,470 |
| Mar 10, 2026 | 11.38 | 11.49 | 11.16 | 11.23 | 11.23 | -0.62% | 15,810,260 |
| Mar 9, 2026 | 10.79 | 11.40 | 10.54 | 11.30 | 11.30 | 2.17% | 27,578,020 |
| Mar 6, 2026 | 11.04 | 11.29 | 11.02 | 11.06 | 11.06 | -1.25% | 19,985,800 |
| Mar 5, 2026 | 11.62 | 11.63 | 11.12 | 11.20 | 11.20 | -0.80% | 19,289,230 |
| Mar 4, 2026 | 11.20 | 11.71 | 11.05 | 11.29 | 11.29 | 0.27% | 26,628,980 |
| Mar 3, 2026 | 11.93 | 12.01 | 11.21 | 11.26 | 11.26 | -5.85% | 35,342,750 |
| Mar 2, 2026 | 12.20 | 12.26 | 11.68 | 11.96 | 11.96 | -3.31% | 38,494,110 |
| Feb 27, 2026 | 11.54 | 12.43 | 11.54 | 12.37 | 12.37 | 4.65% | 50,764,239 |
| Feb 26, 2026 | 12.59 | 12.67 | 11.82 | 11.82 | 11.82 | 0.94% | 69,006,320 |
| Feb 25, 2026 | 10.99 | 11.99 | 10.98 | 11.71 | 11.71 | 7.43% | 62,384,683 |
| Feb 24, 2026 | 10.94 | 11.14 | 10.80 | 10.90 | 10.90 | 2.64% | 12,391,489 |
| Feb 13, 2026 | 10.78 | 10.88 | 10.62 | 10.62 | 10.62 | -2.48% | 10,795,470 |
| Feb 12, 2026 | 10.80 | 11.37 | 10.75 | 10.89 | 10.89 | 0.74% | 18,790,330 |
| Feb 11, 2026 | 10.41 | 10.87 | 10.41 | 10.81 | 10.81 | 3.15% | 14,343,870 |
| Feb 10, 2026 | 10.55 | 10.56 | 10.41 | 10.48 | 10.48 | -0.76% | 7,122,400 |
| Feb 9, 2026 | 10.56 | 10.70 | 10.50 | 10.56 | 10.56 | 0.38% | 9,962,902 |
| Feb 6, 2026 | 10.00 | 10.64 | 9.94 | 10.52 | 10.52 | 3.85% | 16,180,970 |
| Feb 5, 2026 | 10.49 | 10.53 | 10.05 | 10.13 | 10.13 | -4.34% | 14,601,700 |
| Feb 4, 2026 | 10.61 | 10.65 | 10.48 | 10.59 | 10.59 | -0.28% | 10,997,700 |
| Feb 3, 2026 | 10.49 | 10.67 | 10.36 | 10.62 | 10.62 | 3.01% | 15,220,520 |
| Feb 2, 2026 | 10.83 | 10.98 | 10.31 | 10.31 | 10.31 | -7.12% | 23,290,510 |
| Jan 30, 2026 | 11.50 | 11.55 | 10.82 | 11.10 | 11.10 | -5.61% | 30,307,860 |
| Jan 29, 2026 | 11.58 | 12.15 | 11.48 | 11.76 | 11.76 | -4.00% | 31,678,281 |
| Jan 28, 2026 | 11.72 | 12.37 | 11.50 | 12.25 | 12.25 | 4.61% | 31,835,300 |
| Jan 27, 2026 | 11.99 | 12.08 | 11.43 | 11.71 | 11.71 | -2.34% | 22,343,180 |
| Jan 26, 2026 | 12.36 | 12.36 | 11.88 | 11.99 | 11.99 | -0.33% | 27,245,230 |
| Jan 23, 2026 | 11.63 | 12.04 | 11.58 | 12.03 | 12.03 | 4.16% | 23,367,000 |
| Jan 22, 2026 | 11.53 | 11.71 | 11.45 | 11.55 | 11.55 | 0.35% | 19,273,700 |
| Jan 21, 2026 | 11.09 | 11.54 | 11.09 | 11.51 | 11.51 | 3.41% | 28,717,925 |
| Jan 20, 2026 | 11.28 | 11.37 | 10.86 | 11.13 | 11.13 | -0.27% | 17,965,720 |
| Jan 19, 2026 | 10.95 | 11.20 | 10.78 | 11.16 | 11.16 | 1.55% | 14,835,700 |
| Jan 16, 2026 | 11.33 | 11.48 | 10.92 | 10.99 | 10.99 | -3.34% | 21,646,800 |
| Jan 15, 2026 | 11.16 | 11.58 | 11.10 | 11.37 | 11.37 | 1.07% | 22,750,100 |
| Jan 14, 2026 | 11.39 | 11.60 | 11.04 | 11.25 | 11.25 | -2.00% | 28,511,250 |
| Jan 13, 2026 | 11.47 | 11.99 | 11.28 | 11.48 | 11.48 | 0.35% | 37,430,290 |
| Jan 12, 2026 | 11.50 | 11.69 | 11.28 | 11.44 | 11.44 | 1.87% | 26,737,236 |
| Jan 9, 2026 | 11.03 | 11.37 | 11.02 | 11.23 | 11.23 | 0.99% | 20,198,830 |
| Jan 8, 2026 | 11.25 | 11.53 | 11.02 | 11.12 | 11.12 | -1.51% | 27,286,610 |
| Jan 7, 2026 | 11.30 | 11.73 | 11.19 | 11.29 | 11.29 | -0.79% | 39,278,062 |
| Jan 6, 2026 | 10.89 | 11.80 | 10.86 | 11.38 | 11.38 | 6.06% | 56,526,880 |
| Jan 5, 2026 | 10.46 | 10.79 | 10.32 | 10.73 | 10.73 | 3.27% | 21,245,250 |
| Dec 31, 2025 | 10.52 | 10.66 | 10.35 | 10.39 | 10.39 | -0.95% | 11,736,010 |
| Dec 30, 2025 | 10.41 | 10.68 | 10.22 | 10.49 | 10.49 | -0.76% | 16,787,440 |
| Dec 29, 2025 | 11.18 | 11.18 | 10.54 | 10.57 | 10.57 | -4.52% | 23,156,200 |
| Dec 26, 2025 | 10.95 | 11.18 | 10.79 | 11.07 | 11.07 | 3.07% | 28,212,100 |
| Dec 25, 2025 | 10.56 | 10.90 | 10.48 | 10.74 | 10.74 | -0.92% | 17,686,600 |
| Dec 24, 2025 | 11.02 | 11.09 | 10.75 | 10.84 | 10.84 | -0.82% | 16,888,100 |
| Dec 23, 2025 | 10.70 | 11.10 | 10.67 | 10.93 | 10.93 | 2.15% | 21,628,700 |
| Dec 22, 2025 | 10.70 | 10.87 | 10.63 | 10.70 | 10.70 | 0.47% | 18,268,200 |
| Dec 19, 2025 | 10.48 | 10.75 | 10.13 | 10.65 | 10.65 | 2.50% | 21,730,600 |
| Dec 18, 2025 | 10.48 | 10.80 | 10.36 | 10.39 | 10.39 | -2.72% | 19,519,400 |
| Dec 17, 2025 | 10.20 | 10.71 | 10.11 | 10.68 | 10.68 | 6.80% | 28,965,670 |
| Dec 16, 2025 | 10.19 | 10.22 | 9.84 | 10.00 | 10.00 | -1.38% | 13,192,000 |
| Dec 15, 2025 | 10.10 | 10.30 | 10.00 | 10.14 | 10.14 | -2.03% | 15,469,330 |
| Dec 12, 2025 | 10.88 | 11.15 | 10.28 | 10.35 | 10.35 | -3.90% | 23,294,090 |
| Dec 11, 2025 | 11.16 | 11.16 | 10.77 | 10.77 | 10.77 | -2.27% | 13,538,910 |
| Dec 10, 2025 | 10.87 | 11.18 | 10.76 | 11.02 | 11.02 | 1.10% | 13,261,090 |
| Dec 9, 2025 | 11.29 | 11.29 | 10.87 | 10.90 | 10.90 | -4.13% | 16,094,300 |
| Dec 8, 2025 | 10.86 | 11.43 | 10.84 | 11.37 | 11.37 | 4.99% | 22,697,600 |
| Dec 5, 2025 | 10.81 | 11.02 | 10.61 | 10.83 | 10.83 | - | 14,827,840 |
| Dec 4, 2025 | 11.00 | 11.24 | 10.74 | 10.83 | 10.83 | -2.08% | 17,101,400 |
| Dec 3, 2025 | 11.36 | 11.40 | 10.79 | 11.06 | 11.06 | -1.25% | 22,679,897 |
| Dec 2, 2025 | 11.46 | 11.57 | 11.12 | 11.20 | 11.20 | -2.86% | 17,852,170 |
| Dec 1, 2025 | 11.95 | 12.00 | 11.46 | 11.53 | 11.53 | -2.04% | 24,997,300 |
| Nov 28, 2025 | 11.32 | 11.95 | 11.28 | 11.77 | 11.77 | 3.79% | 29,327,380 |