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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	9.88	10.08	10.08	10.19	9.85	18.3M
September 29, 2025	9.55	9.86	9.86	9.88	9.53	18.46M
September 26, 2025	9.39	9.5	9.5	9.61	9.39	8.77M
September 25, 2025	9.58	9.48	9.48	9.75	9.48	9.94M
September 24, 2025	9.34	9.5	9.5	9.51	9.22	8.95M
September 23, 2025	9.51	9.35	9.35	9.56	9.16	13.78M
September 22, 2025	9.78	9.56	9.56	9.86	9.45	11.97M
September 19, 2025	9.65	9.78	9.78	9.87	9.63	13.35M
September 18, 2025	9.88	9.67	9.67	9.9	9.57	16.67M
September 17, 2025	9.94	9.93	9.93	10	9.76	11.09M
September 16, 2025	10.11	9.92	9.92	10.13	9.77	14.86M
September 15, 2025	10.12	10.02	10.02	10.27	10	12.72M
September 12, 2025	9.95	10.11	10.11	10.18	9.9	19.16M
September 11, 2025	10.03	9.94	9.94	10.05	9.87	16.91M
September 10, 2025	10.05	10.03	10.03	10.22	9.92	18.64M
September 09, 2025	10.2	10.23	10.23	10.56	10.17	25.9M
September 08, 2025	10.2	10.31	10.31	10.39	10.09	28.49M
September 05, 2025	9.71	10.2	10.2	10.2	9.71	25.32M
September 04, 2025	9.67	9.75	9.75	10.02	9.63	16.2M
September 03, 2025	9.86	9.71	9.71	10.11	9.62	14.99M
September 02, 2025	10.15	9.95	9.95	10.2	9.87	15.55M
September 01, 2025	9.94	10.15	10.15	10.18	9.85	14.57M
August 29, 2025	9.88	9.99	9.99	10.15	9.86	17.7M
August 28, 2025	9.85	9.88	9.88	10.05	9.56	20.14M
August 27, 2025	10.4	9.97	9.97	10.44	9.96	27.67M
August 26, 2025	10.47	10.38	10.38	10.5	10.17	19.21M
August 25, 2025	10.43	10.52	10.52	10.64	10.4	23.12M
August 22, 2025	10.32	10.43	10.43	10.49	10.32	15.49M
August 21, 2025	10.58	10.37	10.37	10.67	10.33	19.69M
August 20, 2025	10.55	10.59	10.59	10.82	10.43	23.45M
August 19, 2025	10.6	10.69	10.69	10.81	10.56	23.49M
August 18, 2025	10.9	10.7	10.7	10.98	10.6	29.64M
August 15, 2025	10.44	10.59	10.59	10.71	10.44	24.64M
August 14, 2025	10.73	10.47	10.47	10.87	10.46	36.89M
August 13, 2025	10.35	10.84	10.84	11.16	10.24	71.69M
August 12, 2025	10.51	10.45	10.45	10.77	10.22	80.41M
August 11, 2025	11.34	10.91	10.91	11.34	10.75	101.79M
August 08, 2025	10.1	10.31	10.31	10.48	9.95	31.13M
August 07, 2025	9.95	10.17	10.17	10.18	9.8	33.77M
August 06, 2025	9.92	9.91	9.91	9.93	9.82	14.94M
August 05, 2025	10.02	9.94	9.94	10.06	9.88	14.1M
August 04, 2025	10.07	10	10	10.14	9.89	14.84M
August 01, 2025	10.03	10.15	10.15	10.2	9.98	19.12M
July 31, 2025	10.23	10.03	10.03	10.26	9.96	28.44M
July 30, 2025	10.47	10.39	10.39	10.66	10.27	36.3M
July 29, 2025	10.35	10.35	10.35	10.56	10.22	26.51M
July 28, 2025	10.47	10.42	10.42	10.61	10.32	36.14M
July 25, 2025	10.76	10.6	10.6	11.11	10.6	78.69M
July 24, 2025	9.71	10.76	10.76	10.76	9.7	61.01M
July 23, 2025	10.19	9.78	9.78	10.25	9.76	29.78M
July 22, 2025	9.96	10	10	10.1	9.84	25.9M
July 21, 2025	10.08	9.95	9.95	10.17	9.92	28.23M
July 18, 2025	9.91	10.17	10.17	10.28	9.85	48.38M
July 17, 2025	9.41	9.97	9.97	10.3	9.31	51.24M
July 16, 2025	9.97	9.53	9.53	9.97	9.52	58.25M
July 15, 2025	11.39	10.4	10.4	11.39	9.96	90.24M
July 14, 2025	9.74	10.35	10.35	10.35	9.74	18.09M
July 11, 2025	9.35	9.41	9.41	9.55	9.31	16.29M
July 10, 2025	9.23	9.31	9.31	9.42	9.23	6.75M
July 09, 2025	9.38	9.27	9.27	9.44	9.24	8.56M

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