Jinzhou Yongshan Lithium Co., Ltd - 603399.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	10.78	10.62	10.62	10.88	10.62	10.8M
February 12, 2026	10.8	10.89	10.89	11.37	10.75	18.79M
February 11, 2026	10.41	10.81	10.81	10.87	10.41	14.34M
February 10, 2026	10.55	10.48	10.48	10.56	10.41	7.12M
February 09, 2026	10.56	10.56	10.56	10.7	10.5	9.96M
February 06, 2026	10	10.52	10.52	10.64	9.94	16.18M
February 05, 2026	10.49	10.13	10.13	10.53	10.05	14.6M
February 04, 2026	10.61	10.59	10.59	10.65	10.48	11M
February 03, 2026	10.49	10.62	10.62	10.67	10.36	15.22M
February 02, 2026	10.83	10.31	10.31	10.98	10.31	23.29M
January 30, 2026	11.5	11.1	11.1	11.55	10.82	30.31M
January 29, 2026	11.58	11.76	11.76	12.15	11.48	31.68M
January 28, 2026	11.72	12.25	12.25	12.37	11.5	31.84M
January 27, 2026	11.99	11.71	11.71	12.08	11.43	22.34M
January 26, 2026	12.36	11.99	11.99	12.36	11.88	27.25M
January 23, 2026	11.63	12.03	12.03	12.04	11.58	23.37M
January 22, 2026	11.53	11.55	11.55	11.71	11.45	19.27M
January 21, 2026	11.09	11.51	11.51	11.54	11.09	28.72M
January 20, 2026	11.28	11.13	11.13	11.37	10.86	17.97M
January 19, 2026	10.95	11.16	11.16	11.2	10.78	14.84M
January 16, 2026	11.33	10.99	10.99	11.48	10.92	21.65M
January 15, 2026	11.16	11.37	11.37	11.58	11.1	22.75M
January 14, 2026	11.39	11.25	11.25	11.6	11.04	28.51M
January 13, 2026	11.47	11.48	11.48	11.99	11.28	37.43M
January 12, 2026	11.5	11.44	11.44	11.69	11.28	26.74M
January 09, 2026	11.03	11.23	11.23	11.37	11.02	20.2M
January 08, 2026	11.25	11.12	11.12	11.53	11.02	27.29M
January 07, 2026	11.3	11.29	11.29	11.73	11.19	39.28M
January 06, 2026	10.89	11.38	11.38	11.8	10.86	56.53M
January 05, 2026	10.46	10.73	10.73	10.79	10.32	21.25M
December 31, 2025	10.52	10.39	10.39	10.66	10.35	11.74M
December 30, 2025	10.41	10.49	10.49	10.68	10.22	16.79M
December 29, 2025	11.18	10.57	10.57	11.18	10.54	23.16M
December 26, 2025	10.95	11.07	11.07	11.18	10.79	28.21M
December 25, 2025	10.56	10.74	10.74	10.9	10.48	17.69M
December 24, 2025	11.02	10.84	10.84	11.09	10.75	16.89M
December 23, 2025	10.7	10.93	10.93	11.1	10.67	21.63M
December 22, 2025	10.7	10.7	10.7	10.87	10.63	18.27M
December 19, 2025	10.48	10.65	10.65	10.75	10.13	21.73M
December 18, 2025	10.48	10.39	10.39	10.8	10.36	19.52M
December 17, 2025	10.2	10.68	10.68	10.71	10.11	28.97M
December 16, 2025	10.19	10	10	10.22	9.84	13.19M
December 15, 2025	10.1	10.14	10.14	10.3	10	15.47M
December 12, 2025	10.88	10.35	10.35	11.15	10.28	23.29M
December 11, 2025	11.16	10.77	10.77	11.16	10.77	13.54M
December 10, 2025	10.87	11.02	11.02	11.18	10.76	13.26M
December 09, 2025	11.29	10.9	10.9	11.29	10.87	16.09M
December 08, 2025	10.86	11.37	11.37	11.43	10.84	22.7M
December 05, 2025	10.81	10.83	10.83	11.02	10.61	14.83M
December 04, 2025	11	10.83	10.83	11.24	10.74	17.1M
December 03, 2025	11.36	11.06	11.06	11.4	10.79	22.68M
December 02, 2025	11.46	11.2	11.2	11.57	11.12	17.85M
December 01, 2025	11.95	11.53	11.53	12	11.46	25M
November 28, 2025	11.32	11.77	11.77	11.95	11.28	29.33M
November 27, 2025	11.44	11.34	11.34	11.66	11.32	24.4M
November 26, 2025	11.3	11.42	11.42	12	11.06	38.66M
November 25, 2025	11.07	11.12	11.12	11.26	10.76	33.42M
November 24, 2025	10.83	10.78	10.78	10.93	10.08	49.84M
November 21, 2025	11.52	11.07	11.07	11.67	11.07	47.45M
November 20, 2025	12	12.3	12.3	12.99	11.83	91.9M

Jinzhou Yongshan Lithium Co., Ltd (603399.SS) SHH