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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	14.72	15	15	15.03	14.68	29.49M
September 26, 2025	14.52	14.66	14.66	14.98	14.52	27.84M
September 25, 2025	14.99	14.81	14.81	15.2	14.67	42.15M
September 24, 2025	14.56	14.73	14.73	14.79	14.41	21.92M
September 23, 2025	14.94	14.62	14.62	15.04	14.35	26.95M
September 22, 2025	14.92	14.94	14.94	15	14.55	27.37M
September 19, 2025	14.77	14.83	14.83	15.06	14.77	28.2M
September 18, 2025	15.16	14.78	14.78	15.2	14.61	42.93M
September 17, 2025	15.28	15.34	15.34	15.36	15.07	27.84M
September 16, 2025	15.81	15.36	15.36	15.9	14.9	50.47M
September 15, 2025	16.05	15.7	15.7	16.15	15.66	38.08M
September 12, 2025	15.91	16.13	16.13	16.5	15.6	59.3M
September 11, 2025	15.57	15.76	15.76	15.76	15.4	33.24M
September 10, 2025	15.49	15.48	15.48	15.67	15.2	38.24M
September 09, 2025	15.73	15.71	15.71	16.16	15.63	43.11M
September 08, 2025	16.25	15.83	15.83	16.25	15.72	35.45M
September 05, 2025	15.44	15.95	15.95	15.97	15.42	48.09M
September 04, 2025	16.25	15.45	15.45	16.45	15.22	76.5M
September 03, 2025	17.39	16.25	16.25	17.41	15.91	99.46M
September 02, 2025	16.94	17.47	17.47	17.95	16.6	113.81M
September 01, 2025	15.81	16.5	16.5	16.5	15.81	55.2M
August 29, 2025	14.9	15	15	15.14	14.8	39.22M
August 28, 2025	14.49	14.87	14.87	14.89	14.41	40.38M
August 27, 2025	15.08	14.57	14.57	15.2	14.55	49.52M
August 26, 2025	14.67	15.07	15.07	15.49	14.39	59.26M
August 25, 2025	14.55	14.65	14.65	14.78	14.3	55.96M
August 22, 2025	13.84	14.29	14.29	14.48	13.83	54.12M
August 21, 2025	13.9	13.81	13.81	14.19	13.69	37.08M
August 20, 2025	13.48	13.88	13.88	14.08	13.44	37.48M
August 19, 2025	13.7	13.61	13.61	13.9	13.51	34.96M
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

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