Jinduicheng Molybdenum Co., Ltd. - 601958.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13.88	13.7	13.7	13.95	13.55	47.42M
August 15, 2025	13.22	13.77	13.77	13.8	13.18	49.3M
August 14, 2025	13.33	13.23	13.23	13.61	13.22	42.67M
August 13, 2025	13.05	13.33	13.33	13.46	13.01	46.63M
August 12, 2025	12.92	13.06	13.06	13.1	12.8	30.84M
August 11, 2025	13	12.98	12.98	13.07	12.78	28.16M
August 08, 2025	12.59	12.97	12.97	13.28	12.52	44.69M
August 07, 2025	13.04	13	12.6	13.06	12.72	31.76M
August 06, 2025	12.82	12.95	12.55	13.06	12.78	29.2M
August 05, 2025	12.83	12.81	12.42	12.88	12.68	25.23M
August 04, 2025	12.49	12.78	12.39	12.86	12.47	36.42M
August 01, 2025	12.86	12.49	12.11	12.96	12.47	45.01M
July 31, 2025	12.66	12.87	12.47	13.2	12.58	59.13M
July 30, 2025	13.33	13.31	12.9	13.97	13.15	85.21M
July 29, 2025	12.94	13.04	12.64	13.53	12.9	62.19M
July 28, 2025	13	12.94	12.54	13.11	12.64	68.77M
July 25, 2025	13.12	13.21	12.8	13.54	12.96	133.07M
July 24, 2025	12.15	13.08	12.68	13.08	12.15	75.38M
July 23, 2025	11.87	11.89	11.89	11.96	11.68	32.55M
July 22, 2025	11.48	11.87	11.87	11.9	11.48	47.83M
July 21, 2025	11.17	11.44	11.44	11.45	11.12	38.04M
July 18, 2025	10.99	11.1	11.1	11.21	10.91	30.87M
July 17, 2025	11.22	11.1	11.1	11.23	11.06	15.53M
July 16, 2025	11.15	11.22	11.22	11.23	11.12	14.8M
July 15, 2025	11.25	11.15	11.15	11.33	11.11	20.27M
July 14, 2025	11.43	11.25	11.25	11.49	11.25	26.84M
July 11, 2025	11.18	11.43	11.43	11.65	11.17	39.39M
July 10, 2025	11.18	11.14	11.14	11.21	11.06	22.55M
July 09, 2025	11.22	11.1	11.1	11.39	11.05	37.02M
July 08, 2025	10.95	11.04	11.04	11.08	10.92	15.46M
July 07, 2025	10.98	10.93	10.93	11.06	10.89	20.03M
July 04, 2025	11.17	10.98	10.98	11.17	10.92	21.33M
July 03, 2025	11.22	11.2	11.2	11.28	11.12	15.88M
July 02, 2025	11.04	11.23	11.23	11.26	11	24.08M
July 01, 2025	10.95	11.05	11.05	11.05	10.86	15.33M
June 30, 2025	11.09	10.94	10.94	11.14	10.91	21.97M
June 27, 2025	10.82	11.09	11.09	11.18	10.82	32.3M
June 26, 2025	10.72	10.77	10.77	10.89	10.7	16.15M
June 25, 2025	10.68	10.7	10.7	10.74	10.64	13.51M
June 24, 2025	10.61	10.67	10.67	10.8	10.6	14.17M
June 23, 2025	10.6	10.6	10.6	10.69	10.58	11.56M
June 20, 2025	10.75	10.62	10.62	10.77	10.61	11.02M
June 19, 2025	10.94	10.68	10.68	10.98	10.65	18.22M
June 18, 2025	10.97	10.97	10.97	11.03	10.92	11.23M
June 17, 2025	10.85	10.98	10.98	11.03	10.82	18.41M
June 16, 2025	10.88	10.88	10.88	10.99	10.84	17.59M
June 13, 2025	10.95	10.91	10.91	11.03	10.88	17.29M
June 12, 2025	10.88	10.96	10.96	10.98	10.79	18.78M
June 11, 2025	10.82	10.88	10.88	10.96	10.81	19.28M
June 10, 2025	10.88	10.83	10.83	10.89	10.76	22.26M
June 09, 2025	10.91	10.89	10.89	11.05	10.81	29.53M
June 06, 2025	10.9	10.97	10.97	10.99	10.88	21.2M
June 05, 2025	10.91	10.9	10.9	11.03	10.8	30.93M
June 04, 2025	10.72	10.91	10.91	10.92	10.69	26.24M
June 03, 2025	10.55	10.74	10.74	10.75	10.55	24.65M
May 30, 2025	10.4	10.55	10.55	10.62	10.4	24.19M
May 29, 2025	10.4	10.5	10.5	10.56	10.35	30.33M
May 28, 2025	10.16	10.37	10.37	10.52	10.14	33.79M
May 27, 2025	10.23	10.1	10.1	10.23	10.06	16.68M
May 26, 2025	10.14	10.23	10.23	10.3	10.14	14.59M

Jinduicheng Molybdenum Co., Ltd. (601958.SS) SHH