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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	20.85	20.64	20.64	21.14	20.52	31.4M
February 12, 2026	21.1	21.26	21.26	21.98	20.82	46.53M
February 11, 2026	19.76	21.16	21.16	21.46	19.75	54.56M
February 10, 2026	19.61	19.76	19.76	20.13	19.51	24.42M
February 09, 2026	20	19.62	19.62	20.05	19.54	26.07M
February 06, 2026	18.6	19.56	19.56	19.92	18.52	35.37M
February 05, 2026	19.66	19.12	19.12	19.68	18.71	44.63M
February 04, 2026	19.5	19.99	19.99	20.03	19.25	49.52M
February 03, 2026	19.04	19.17	19.17	19.32	18.59	50.58M
February 02, 2026	18.47	18.69	18.69	19.55	18.47	84.17M
January 30, 2026	21.46	20.52	20.52	21.47	20.52	56.07M
January 29, 2026	23.33	22.8	22.8	24.35	21.88	87.55M
January 28, 2026	21.58	23.39	23.39	23.55	21.28	79.33M
January 27, 2026	21.66	21.83	21.83	22.52	20.95	82.93M
January 26, 2026	20.2	21.92	21.92	21.92	20.2	90.09M
January 23, 2026	19.3	19.93	19.93	20.06	19.12	51.39M
January 22, 2026	19.54	19.22	19.22	19.54	18.96	33.9M
January 21, 2026	19.06	19.55	19.55	19.74	19.05	42.95M
January 20, 2026	19.6	19.25	19.25	19.7	18.59	44.62M
January 19, 2026	18.86	19.45	19.45	19.65	18.39	53.75M
January 16, 2026	19.2	18.85	18.85	20.31	18.73	78.68M
January 15, 2026	18.15	18.84	18.84	19.6	18.12	62.71M
January 14, 2026	18.03	18.14	18.14	18.64	17.9	51.89M
January 13, 2026	18.21	18.05	18.05	18.38	17.82	45.62M
January 12, 2026	18.88	18.2	18.2	18.88	17.78	75.76M
January 09, 2026	16.75	18.38	18.38	18.38	16.7	76.92M
January 08, 2026	16.88	16.71	16.71	17.16	16.54	34.38M
January 07, 2026	16.8	17.05	17.05	17.23	16.57	48.58M
January 06, 2026	16.22	16.75	16.75	16.75	16.08	48.45M
January 05, 2026	15.74	15.95	15.95	16.04	15.62	36.95M
December 31, 2025	15.32	15.58	15.58	15.89	15.29	27.5M
December 30, 2025	15.04	15.34	15.34	15.47	14.94	23.46M
December 29, 2025	15.65	15.27	15.27	15.7	15.21	33.28M
December 26, 2025	15.06	15.46	15.46	15.56	15.06	35.9M
December 25, 2025	15	15.07	15.07	15.12	14.73	18.71M
December 24, 2025	15.26	15.05	15.05	15.28	14.92	19.96M
December 23, 2025	14.99	15.14	15.14	15.3	14.81	32.25M
December 22, 2025	14.82	14.89	14.89	14.99	14.75	20.33M
December 19, 2025	14.41	14.71	14.71	14.88	14.25	32.84M
December 18, 2025	14.35	14.41	14.41	14.6	14.28	15.03M
December 17, 2025	14	14.37	14.37	14.46	14	19.51M
December 16, 2025	14.44	14.04	14.04	14.47	13.93	21.83M
December 15, 2025	14.1	14.5	14.5	14.68	14.04	27.84M
December 12, 2025	14.16	14.17	14.17	14.18	14	16.47M
December 11, 2025	14.25	14.04	14.04	14.29	14.02	11.37M
December 10, 2025	14.12	14.19	14.19	14.21	13.99	10.89M
December 09, 2025	14.26	14.13	14.13	14.26	14	15.07M
December 08, 2025	14.51	14.29	14.29	14.55	14.18	17.45M
December 05, 2025	13.92	14.44	14.44	14.47	13.92	21.87M
December 04, 2025	14.3	13.98	13.98	14.39	13.95	17.76M
December 03, 2025	14.05	14.14	14.14	14.32	13.91	14.95M
December 02, 2025	14.13	14.03	14.03	14.13	13.92	12.79M
December 01, 2025	14.11	14.15	14.15	14.33	14	20.69M
November 28, 2025	13.8	13.92	13.92	14.01	13.66	12.49M
November 27, 2025	13.78	13.77	13.77	14.09	13.75	15.19M
November 26, 2025	13.84	13.69	13.69	13.93	13.68	11.41M
November 25, 2025	13.72	13.86	13.86	14.07	13.72	17.21M
November 24, 2025	13.66	13.66	13.66	13.72	13.5	18.25M
November 21, 2025	14.23	13.58	13.58	14.25	13.5	30.47M
November 20, 2025	14.4	14.34	14.34	14.7	14.33	17.16M

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