Jinzhou Yongshan Lithium Co., Ltd. Class A 603399
SSE · China · Non-Energy Minerals
CNY 13.01-0.15 (-1.14%)
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 13.01 | -1.14% | CNY 13.29 | CNY 13.29 | CNY 12.90 | 18.34M |
| 2026-09-29 | CNY 13.16 | +3.79% | CNY 12.68 | CNY 13.36 | CNY 12.68 | 29.20M |
| 2026-09-28 | CNY 12.68 | -4.08% | CNY 13.00 | CNY 13.09 | CNY 12.60 | 20.33M |
| 2026-09-24 | CNY 13.22 | -2.36% | CNY 13.42 | CNY 13.54 | CNY 13.21 | 15.46M |
| 2026-09-23 | CNY 13.54 | -3.22% | CNY 14.02 | CNY 14.08 | CNY 13.49 | 26.54M |
| 2026-09-22 | CNY 13.99 | -0.14% | CNY 13.99 | CNY 14.09 | CNY 13.86 | 25.62M |
| 2026-09-21 | CNY 14.01 | +1.52% | CNY 13.84 | CNY 14.13 | CNY 13.73 | 32.58M |
| 2026-09-18 | CNY 13.80 | -0.22% | CNY 13.90 | CNY 13.95 | CNY 13.67 | 28.64M |
| 2026-09-17 | CNY 13.83 | +0.36% | CNY 13.71 | CNY 13.94 | CNY 13.55 | 28.14M |
| 2026-09-16 | CNY 13.78 | +0.95% | CNY 13.60 | CNY 13.85 | CNY 13.35 | 27.52M |
| 2026-09-15 | CNY 13.65 | +0.52% | CNY 13.41 | CNY 13.79 | CNY 13.39 | 24.47M |
| 2026-09-14 | CNY 13.58 | +1.72% | CNY 13.30 | CNY 13.69 | CNY 13.15 | 23.62M |
| 2026-09-11 | CNY 13.35 | -2.70% | CNY 13.40 | CNY 13.44 | CNY 12.98 | 28.32M |
| 2026-09-10 | CNY 13.72 | -1.08% | CNY 13.78 | CNY 13.80 | CNY 13.59 | 16.78M |
| 2026-09-09 | CNY 13.87 | -0.57% | CNY 13.91 | CNY 13.98 | CNY 13.69 | 22.65M |
| 2026-09-08 | CNY 13.95 | +0.29% | CNY 13.92 | CNY 14.14 | CNY 13.81 | 24.82M |
| 2026-09-07 | CNY 13.91 | +0.43% | CNY 13.73 | CNY 13.91 | CNY 13.53 | 24.74M |
| 2026-09-04 | CNY 13.85 | -3.21% | CNY 14.34 | CNY 14.38 | CNY 13.70 | 37.33M |
| 2026-09-03 | CNY 14.31 | -0.69% | CNY 14.66 | CNY 14.68 | CNY 14.25 | 28.28M |
| 2026-09-02 | CNY 14.41 | -3.22% | CNY 14.70 | CNY 14.73 | CNY 14.17 | 34.93M |
| 2026-09-01 | CNY 14.89 | -1.97% | CNY 15.16 | CNY 15.27 | CNY 14.85 | 35.84M |
| 2026-08-31 | CNY 15.19 | -0.72% | CNY 15.30 | CNY 15.39 | CNY 14.84 | 44.40M |
| 2026-08-28 | CNY 15.30 | +1.46% | CNY 15.50 | CNY 15.50 | CNY 14.95 | 55.71M |
| 2026-08-27 | CNY 15.08 | +1.89% | CNY 14.72 | CNY 15.09 | CNY 14.57 | 45.43M |
| 2026-08-26 | CNY 14.80 | +1.86% | CNY 14.40 | CNY 15.32 | CNY 14.40 | 49.95M |
| 2026-08-25 | CNY 14.53 | -4.47% | CNY 14.98 | CNY 15.20 | CNY 14.40 | 57.72M |
| 2026-08-24 | CNY 15.21 | +1.00% | CNY 15.51 | CNY 16.26 | CNY 15.11 | 78.75M |
| 2026-08-21 | CNY 15.06 | +7.04% | CNY 14.09 | CNY 15.29 | CNY 13.90 | 74.81M |
| 2026-08-20 | CNY 14.07 | +0.50% | CNY 14.38 | CNY 14.60 | CNY 13.98 | 46.04M |
| 2026-08-19 | CNY 14.00 | -9.09% | CNY 14.62 | CNY 14.86 | CNY 14.00 | 60.20M |
| 2026-08-18 | CNY 15.40 | -6.55% | CNY 16.36 | CNY 16.47 | CNY 14.86 | 83.28M |
| 2026-08-17 | CNY 16.48 | -1.49% | CNY 16.45 | CNY 16.68 | CNY 16.02 | 67.71M |
| 2026-08-14 | CNY 16.73 | -1.70% | CNY 16.78 | CNY 17.48 | CNY 16.34 | 85.03M |
| 2026-08-13 | CNY 17.02 | +1.25% | CNY 16.53 | CNY 17.43 | CNY 16.25 | 119.00M |
| 2026-08-12 | CNY 16.81 | +6.93% | CNY 16.00 | CNY 17.29 | CNY 15.76 | 123.81M |
| 2026-08-11 | CNY 15.72 | -4.84% | CNY 16.00 | CNY 16.59 | CNY 15.70 | 83.51M |
| 2026-08-10 | CNY 16.52 | +6.58% | CNY 15.99 | CNY 17.05 | CNY 15.85 | 107.74M |
| 2026-08-07 | CNY 15.50 | -1.21% | CNY 16.00 | CNY 16.08 | CNY 15.10 | 57.04M |
| 2026-08-06 | CNY 15.69 | -0.38% | CNY 15.65 | CNY 16.00 | CNY 15.33 | 58.44M |
| 2026-08-05 | CNY 15.75 | +5.07% | CNY 14.89 | CNY 15.76 | CNY 14.88 | 66.88M |
| 2026-08-04 | CNY 14.99 | +1.35% | CNY 14.80 | CNY 15.10 | CNY 14.50 | 50.96M |
| 2026-08-03 | CNY 14.79 | -4.95% | CNY 15.01 | CNY 15.22 | CNY 14.52 | 51.31M |
| 2026-07-31 | CNY 15.56 | -2.57% | CNY 15.39 | CNY 16.18 | CNY 15.35 | 67.82M |
| 2026-07-30 | CNY 15.97 | +1.01% | CNY 15.80 | CNY 16.16 | CNY 15.12 | 92.40M |
| 2026-07-29 | CNY 15.81 | +10.02% | CNY 14.36 | CNY 15.81 | CNY 13.32 | 84.01M |
| 2026-07-28 | CNY 14.37 | -0.07% | CNY 14.16 | CNY 14.95 | CNY 14.05 | 69.97M |
| 2026-07-27 | CNY 14.38 | +6.13% | CNY 13.85 | CNY 14.59 | CNY 13.55 | 78.77M |
| 2026-07-24 | CNY 13.55 | -1.24% | CNY 13.60 | CNY 14.21 | CNY 13.31 | 91.43M |
| 2026-07-23 | CNY 13.72 | +10.02% | CNY 12.59 | CNY 13.72 | CNY 12.56 | 49.99M |
| 2026-07-22 | CNY 12.47 | +1.05% | CNY 12.28 | CNY 12.83 | CNY 12.20 | 48.26M |
| 2026-07-21 | CNY 12.34 | +6.47% | CNY 11.76 | CNY 12.38 | CNY 10.69 | 60.69M |
| 2026-07-20 | CNY 11.59 | -10.02% | CNY 13.10 | CNY 13.13 | CNY 11.59 | 49.39M |
| 2026-07-17 | CNY 12.88 | -5.92% | CNY 13.70 | CNY 13.97 | CNY 12.81 | 43.75M |
| 2026-07-16 | CNY 13.69 | -4.00% | CNY 14.00 | CNY 14.30 | CNY 13.57 | 45.87M |
| 2026-07-15 | CNY 14.26 | -7.34% | CNY 15.08 | CNY 15.31 | CNY 14.13 | 51.16M |
| 2026-07-14 | CNY 15.39 | +2.67% | CNY 14.98 | CNY 15.45 | CNY 14.63 | 41.97M |
| 2026-07-13 | CNY 14.99 | -7.58% | CNY 15.98 | CNY 16.06 | CNY 14.85 | 47.14M |
| 2026-07-10 | CNY 16.22 | -3.91% | CNY 16.55 | CNY 17.02 | CNY 16.20 | 52.50M |
| 2026-07-09 | CNY 16.88 | -4.79% | CNY 17.73 | CNY 17.73 | CNY 16.07 | 79.68M |
| 2026-07-08 | CNY 17.73 | -10.00% | CNY 19.45 | CNY 19.56 | CNY 17.73 | 75.36M |
| 2026-07-07 | CNY 19.70 | -5.52% | CNY 20.61 | CNY 21.26 | CNY 19.51 | 78.28M |
| 2026-07-06 | CNY 20.85 | +4.25% | CNY 20.00 | CNY 22.00 | CNY 20.00 | 91.04M |
| 2026-07-03 | CNY 20.00 | -7.28% | CNY 21.91 | CNY 22.15 | CNY 20.00 | 69.87M |
| 2026-07-02 | CNY 21.57 | -5.06% | CNY 22.25 | CNY 22.65 | CNY 21.30 | 73.98M |
| 2026-07-01 | CNY 22.72 | +1.07% | CNY 22.55 | CNY 23.49 | CNY 21.50 | 107.18M |
| 2026-06-30 | CNY 22.48 | +5.29% | CNY 21.14 | CNY 22.82 | CNY 20.86 | 108.07M |
| 2026-06-29 | CNY 21.35 | +4.30% | CNY 19.99 | CNY 22.10 | CNY 19.38 | 102.97M |
| 2026-06-26 | CNY 20.47 | -9.98% | CNY 22.90 | CNY 23.36 | CNY 20.47 | 93.28M |
| 2026-06-25 | CNY 22.74 | +0.53% | CNY 23.01 | CNY 24.21 | CNY 22.42 | 119.02M |
| 2026-06-24 | CNY 22.62 | +10.02% | CNY 20.36 | CNY 22.62 | CNY 20.03 | 81.51M |
| 2026-06-23 | CNY 20.56 | -3.16% | CNY 22.06 | CNY 22.76 | CNY 20.46 | 112.32M |
| 2026-06-22 | CNY 21.23 | +10.00% | CNY 18.62 | CNY 21.23 | CNY 18.30 | 114.67M |
| 2026-06-18 | CNY 19.30 | -2.87% | CNY 19.59 | CNY 20.27 | CNY 18.89 | 88.09M |
| 2026-06-17 | CNY 19.87 | -4.19% | CNY 20.70 | CNY 20.99 | CNY 19.74 | 96.80M |
| 2026-06-16 | CNY 20.74 | -2.72% | CNY 20.31 | CNY 21.71 | CNY 20.30 | 113.90M |
| 2026-06-15 | CNY 21.32 | +4.25% | CNY 20.00 | CNY 21.48 | CNY 19.99 | 150.48M |
| 2026-06-12 | CNY 20.45 | +6.62% | CNY 19.75 | CNY 20.83 | CNY 19.20 | 158.01M |
| 2026-06-11 | CNY 19.18 | +9.98% | CNY 17.42 | CNY 19.18 | CNY 17.18 | 91.38M |
| 2026-06-10 | CNY 17.44 | -3.59% | CNY 17.80 | CNY 18.29 | CNY 17.25 | 74.50M |
| 2026-06-09 | CNY 18.09 | +6.60% | CNY 17.16 | CNY 18.39 | CNY 16.92 | 88.69M |
| 2026-06-08 | CNY 16.97 | -1.79% | CNY 16.60 | CNY 17.86 | CNY 16.54 | 66.70M |
| 2026-06-05 | CNY 17.28 | +5.82% | CNY 16.37 | CNY 17.96 | CNY 16.10 | 95.03M |
| 2026-06-04 | CNY 16.33 | -2.80% | CNY 16.70 | CNY 16.96 | CNY 16.27 | 72.30M |
| 2026-06-03 | CNY 16.80 | -1.41% | CNY 16.05 | CNY 17.32 | CNY 15.34 | 95.95M |
| 2026-06-02 | CNY 17.04 | -9.98% | CNY 18.13 | CNY 18.45 | CNY 17.04 | 73.07M |
| 2026-06-01 | CNY 18.93 | +5.70% | CNY 17.57 | CNY 19.26 | CNY 17.57 | 120.54M |
| 2026-05-29 | CNY 17.91 | +4.49% | CNY 17.30 | CNY 18.85 | CNY 16.80 | 104.41M |
| 2026-05-28 | CNY 17.14 | +1.54% | CNY 16.95 | CNY 17.44 | CNY 16.48 | 46.43M |
| 2026-05-27 | CNY 16.88 | -3.04% | CNY 17.29 | CNY 17.80 | CNY 16.75 | 48.84M |
| 2026-05-26 | CNY 17.41 | -0.85% | CNY 17.27 | CNY 17.73 | CNY 16.91 | 48.11M |