Jinduicheng Molybdenum Co., Ltd. Class A 601958
SSE · China · Non-Energy Minerals
CNY 19.37+0.07 (+0.36%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 19.37 | +0.36% | CNY 19.31 | CNY 19.41 | CNY 19.15 | 12.69M |
| 2026-09-29 | CNY 19.30 | +0.89% | CNY 19.13 | CNY 19.41 | CNY 19.10 | 13.43M |
| 2026-09-28 | CNY 19.13 | -2.89% | CNY 19.53 | CNY 19.53 | CNY 18.93 | 22.92M |
| 2026-09-24 | CNY 19.70 | -4.83% | CNY 20.60 | CNY 20.70 | CNY 19.63 | 34.11M |
| 2026-09-23 | CNY 20.70 | -1.38% | CNY 21.08 | CNY 21.16 | CNY 20.60 | 14.54M |
| 2026-09-22 | CNY 20.99 | +0.29% | CNY 20.98 | CNY 21.26 | CNY 20.81 | 24.43M |
| 2026-09-21 | CNY 20.93 | +2.35% | CNY 20.52 | CNY 21.05 | CNY 20.52 | 30.65M |
| 2026-09-18 | CNY 20.45 | +2.10% | CNY 20.34 | CNY 20.68 | CNY 20.08 | 35.92M |
| 2026-09-17 | CNY 20.03 | -2.77% | CNY 20.32 | CNY 20.57 | CNY 20.00 | 24.86M |
| 2026-09-16 | CNY 20.60 | +1.78% | CNY 20.20 | CNY 20.77 | CNY 19.91 | 24.33M |
| 2026-09-15 | CNY 20.24 | +0.40% | CNY 20.16 | CNY 20.57 | CNY 20.16 | 20.35M |
| 2026-09-14 | CNY 20.16 | -0.49% | CNY 19.97 | CNY 20.36 | CNY 19.92 | 16.85M |
| 2026-09-11 | CNY 20.26 | -4.43% | CNY 20.78 | CNY 20.78 | CNY 19.85 | 39.69M |
| 2026-09-10 | CNY 21.20 | -1.21% | CNY 21.30 | CNY 21.69 | CNY 21.15 | 21.52M |
| 2026-09-09 | CNY 21.46 | -0.19% | CNY 21.40 | CNY 21.68 | CNY 21.16 | 25.42M |
| 2026-09-08 | CNY 21.50 | +1.94% | CNY 21.25 | CNY 21.91 | CNY 21.19 | 36.60M |
| 2026-09-07 | CNY 21.09 | +0.52% | CNY 21.17 | CNY 21.18 | CNY 20.88 | 18.01M |
| 2026-09-04 | CNY 20.98 | -2.92% | CNY 21.88 | CNY 21.96 | CNY 20.88 | 30.24M |
| 2026-09-03 | CNY 21.61 | +1.50% | CNY 21.52 | CNY 21.73 | CNY 21.27 | 27.71M |
| 2026-09-02 | CNY 21.29 | -3.58% | CNY 21.71 | CNY 21.73 | CNY 20.85 | 44.84M |
| 2026-09-01 | CNY 22.08 | -2.39% | CNY 22.59 | CNY 22.75 | CNY 22.03 | 32.89M |
| 2026-08-31 | CNY 22.62 | -2.29% | CNY 22.35 | CNY 22.62 | CNY 21.96 | 40.92M |
| 2026-08-28 | CNY 23.15 | -1.03% | CNY 23.32 | CNY 23.43 | CNY 22.94 | 40.97M |
| 2026-08-27 | CNY 23.39 | +1.48% | CNY 22.70 | CNY 23.48 | CNY 22.61 | 62.93M |
| 2026-08-26 | CNY 23.05 | +4.44% | CNY 22.00 | CNY 23.46 | CNY 21.96 | 81.21M |
| 2026-08-25 | CNY 22.07 | -5.24% | CNY 23.28 | CNY 23.30 | CNY 21.80 | 85.37M |
| 2026-08-24 | CNY 23.29 | +6.15% | CNY 23.50 | CNY 24.13 | CNY 22.88 | 119.58M |
| 2026-08-21 | CNY 21.94 | +0.64% | CNY 21.80 | CNY 22.22 | CNY 21.68 | 37.03M |
| 2026-08-20 | CNY 21.80 | +1.16% | CNY 21.95 | CNY 22.59 | CNY 21.63 | 40.09M |
| 2026-08-19 | CNY 21.55 | -4.60% | CNY 22.10 | CNY 22.24 | CNY 21.45 | 41.42M |
| 2026-08-18 | CNY 22.59 | -1.57% | CNY 22.80 | CNY 23.20 | CNY 22.37 | 36.37M |
| 2026-08-17 | CNY 22.95 | +1.50% | CNY 22.85 | CNY 22.95 | CNY 22.50 | 38.70M |
| 2026-08-14 | CNY 22.61 | +0.94% | CNY 22.30 | CNY 22.85 | CNY 22.26 | 29.44M |
| 2026-08-13 | CNY 22.40 | -2.99% | CNY 23.30 | CNY 23.33 | CNY 22.38 | 45.80M |
| 2026-08-12 | CNY 23.09 | -0.17% | CNY 22.86 | CNY 23.60 | CNY 22.82 | 43.25M |
| 2026-08-11 | CNY 23.13 | -6.24% | CNY 24.20 | CNY 24.21 | CNY 23.13 | 72.58M |
| 2026-08-10 | CNY 24.67 | +3.83% | CNY 24.36 | CNY 24.96 | CNY 23.81 | 77.01M |
| 2026-08-07 | CNY 23.76 | +3.89% | CNY 22.80 | CNY 23.85 | CNY 22.49 | 69.49M |
| 2026-08-06 | CNY 22.87 | -0.65% | CNY 22.89 | CNY 23.25 | CNY 22.40 | 65.65M |
| 2026-08-05 | CNY 23.02 | +4.87% | CNY 22.09 | CNY 23.30 | CNY 21.88 | 72.47M |
| 2026-08-04 | CNY 21.95 | +3.54% | CNY 21.33 | CNY 22.16 | CNY 21.25 | 49.17M |
| 2026-08-03 | CNY 21.20 | +1.00% | CNY 20.99 | CNY 21.30 | CNY 20.70 | 31.16M |
| 2026-07-31 | CNY 20.99 | +2.39% | CNY 21.11 | CNY 21.52 | CNY 20.71 | 48.60M |
| 2026-07-30 | CNY 20.50 | -2.94% | CNY 21.04 | CNY 21.39 | CNY 20.20 | 39.00M |
| 2026-07-29 | CNY 21.12 | +4.71% | CNY 20.15 | CNY 21.39 | CNY 19.90 | 52.40M |
| 2026-07-28 | CNY 20.17 | -4.68% | CNY 20.70 | CNY 20.88 | CNY 20.00 | 36.06M |
| 2026-07-27 | CNY 21.16 | +2.22% | CNY 20.82 | CNY 21.16 | CNY 20.58 | 33.93M |
| 2026-07-24 | CNY 20.70 | -5.26% | CNY 21.02 | CNY 21.28 | CNY 20.55 | 51.05M |
| 2026-07-23 | CNY 21.85 | +1.96% | CNY 21.50 | CNY 22.23 | CNY 21.00 | 61.90M |
| 2026-07-22 | CNY 21.43 | +1.08% | CNY 21.23 | CNY 22.40 | CNY 21.22 | 79.24M |
| 2026-07-21 | CNY 21.20 | +3.97% | CNY 20.43 | CNY 21.28 | CNY 19.08 | 77.56M |
| 2026-07-20 | CNY 20.39 | +3.19% | CNY 20.73 | CNY 21.29 | CNY 19.88 | 72.61M |
| 2026-07-17 | CNY 19.76 | -6.79% | CNY 21.02 | CNY 21.18 | CNY 19.75 | 58.06M |
| 2026-07-16 | CNY 21.20 | -1.62% | CNY 21.35 | CNY 22.18 | CNY 20.98 | 49.12M |
| 2026-07-15 | CNY 21.55 | -6.22% | CNY 23.10 | CNY 23.15 | CNY 21.55 | 61.76M |
| 2026-07-14 | CNY 22.98 | +3.33% | CNY 22.08 | CNY 23.07 | CNY 21.65 | 65.65M |
| 2026-07-13 | CNY 22.24 | -0.71% | CNY 22.25 | CNY 22.85 | CNY 21.78 | 67.15M |
| 2026-07-10 | CNY 22.40 | -3.03% | CNY 23.17 | CNY 23.74 | CNY 22.40 | 69.01M |
| 2026-07-09 | CNY 23.10 | +6.01% | CNY 22.11 | CNY 23.15 | CNY 21.26 | 81.27M |
| 2026-07-08 | CNY 21.79 | -7.08% | CNY 23.35 | CNY 23.49 | CNY 21.78 | 77.18M |
| 2026-07-07 | CNY 23.45 | -0.89% | CNY 23.43 | CNY 24.09 | CNY 23.30 | 52.84M |
| 2026-07-06 | CNY 23.66 | -5.40% | CNY 25.44 | CNY 25.47 | CNY 23.52 | 87.24M |
| 2026-07-03 | CNY 25.01 | -7.27% | CNY 27.11 | CNY 27.29 | CNY 24.90 | 114.73M |
| 2026-07-02 | CNY 26.97 | -5.00% | CNY 27.52 | CNY 28.50 | CNY 26.16 | 113.82M |
| 2026-07-01 | CNY 28.39 | +1.00% | CNY 27.56 | CNY 29.31 | CNY 27.30 | 126.07M |
| 2026-06-30 | CNY 28.11 | -4.87% | CNY 28.73 | CNY 28.75 | CNY 26.61 | 146.21M |
| 2026-06-29 | CNY 29.55 | +8.92% | CNY 27.00 | CNY 29.56 | CNY 26.75 | 169.24M |
| 2026-06-26 | CNY 27.13 | +0.82% | CNY 26.80 | CNY 28.43 | CNY 26.10 | 130.98M |
| 2026-06-25 | CNY 26.91 | -1.72% | CNY 27.34 | CNY 28.15 | CNY 26.61 | 129.86M |
| 2026-06-24 | CNY 27.38 | -1.51% | CNY 27.51 | CNY 28.26 | CNY 26.51 | 137.36M |
| 2026-06-23 | CNY 27.80 | -8.76% | CNY 31.45 | CNY 31.61 | CNY 27.42 | 210.20M |
| 2026-06-22 | CNY 30.47 | +10.00% | CNY 28.14 | CNY 30.47 | CNY 27.65 | 217.03M |
| 2026-06-18 | CNY 27.70 | -2.70% | CNY 28.50 | CNY 29.23 | CNY 27.30 | 193.27M |
| 2026-06-17 | CNY 28.47 | -1.42% | CNY 28.00 | CNY 29.00 | CNY 27.20 | 191.60M |
| 2026-06-16 | CNY 28.88 | +2.89% | CNY 28.10 | CNY 29.76 | CNY 27.10 | 284.85M |
| 2026-06-15 | CNY 28.07 | +9.99% | CNY 27.25 | CNY 28.07 | CNY 27.03 | 216.00M |
| 2026-06-12 | CNY 25.52 | +10.00% | CNY 25.52 | CNY 25.52 | CNY 25.52 | 16.30M |
| 2026-06-11 | CNY 23.20 | +10.00% | CNY 21.40 | CNY 23.20 | CNY 21.40 | 47.11M |
| 2026-06-10 | CNY 21.09 | +0.67% | CNY 20.50 | CNY 21.38 | CNY 19.80 | 67.55M |
| 2026-06-09 | CNY 20.95 | +0.72% | CNY 21.00 | CNY 21.35 | CNY 20.32 | 46.75M |
| 2026-06-08 | CNY 20.80 | -5.28% | CNY 21.25 | CNY 21.95 | CNY 20.61 | 62.41M |
| 2026-06-05 | CNY 21.96 | -4.89% | CNY 23.07 | CNY 23.38 | CNY 21.81 | 71.57M |
| 2026-06-04 | CNY 23.09 | -3.63% | CNY 23.58 | CNY 23.95 | CNY 22.79 | 63.25M |
| 2026-06-03 | CNY 23.96 | -0.42% | CNY 23.99 | CNY 24.88 | CNY 23.52 | 80.31M |
| 2026-06-02 | CNY 24.06 | +3.71% | CNY 23.35 | CNY 24.93 | CNY 22.31 | 94.78M |
| 2026-06-01 | CNY 23.20 | -4.01% | CNY 23.49 | CNY 25.20 | CNY 23.02 | 113.90M |
| 2026-05-29 | CNY 24.17 | -9.98% | CNY 26.50 | CNY 26.50 | CNY 24.17 | 128.57M |
| 2026-05-28 | CNY 26.85 | +10.00% | CNY 23.92 | CNY 26.85 | CNY 23.88 | 129.48M |
| 2026-05-27 | CNY 24.41 | +5.08% | CNY 23.89 | CNY 24.80 | CNY 23.56 | 125.76M |
| 2026-05-26 | CNY 23.23 | +9.99% | CNY 21.00 | CNY 23.23 | CNY 20.58 | 82.04M |