Shanghai - Delayed Quote
CNY
Jinduicheng Molybdenum Co., Ltd. (601958.SS)
16.10
+0.38
(+2.42%)
At close: 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
15.86
16.26
15.68
16.10
16.10
27,665,885
Oct 30, 2026
16.00
16.28
15.68
15.72
15.72
23,917,557
Oct 29, 2026
16.87
16.87
16.14
16.18
16.18
26,233,208
Oct 28, 2026
17.07
17.10
16.60
16.83
16.83
21,869,571
Oct 27, 2026
17.29
17.45
16.71
16.76
16.76
17,277,093
Oct 26, 2026
17.25
17.48
17.07
17.15
17.15
18,645,923
Oct 23, 2026
17.05
17.49
16.60
17.44
17.44
27,555,899
Oct 22, 2026
17.86
17.88
17.18
17.26
17.26
18,930,019
Oct 21, 2026
17.98
18.16
17.72
17.78
17.78
15,628,974
Oct 20, 2026
17.77
18.03
17.70
17.89
17.89
14,558,306
Oct 19, 2026
17.75
18.07
17.56
18.00
18.00
18,193,032
Oct 16, 2026
18.18
18.25
17.79
17.92
17.92
24,562,272
Oct 15, 2026
18.60
18.60
17.81
17.88
17.88
28,075,070
Oct 14, 2026
18.72
19.44
18.63
18.83
18.83
24,924,925
Oct 13, 2026
18.53
19.10
18.38
18.84
18.84
25,758,379
Oct 12, 2026
19.10
19.15
18.42
18.45
18.45
19,236,765
Oct 9, 2026
18.88
19.13
18.44
19.05
19.05
24,309,426
Oct 8, 2026
19.26
19.50
18.79
18.92
18.92
16,829,554
Sep 30, 2026
19.31
19.41
19.15
19.37
19.37
12,689,803
Sep 29, 2026
19.13
19.41
19.10
19.30
19.30
13,432,223
Sep 28, 2026
19.53
19.53
18.93
19.13
19.13
22,922,449
Sep 24, 2026
20.60
20.70
19.63
19.70
19.70
34,112,880
Sep 23, 2026
21.08
21.16
20.60
20.70
20.70
14,544,638
Sep 22, 2026
20.98
21.26
20.81
20.99
20.99
24,432,917
Sep 21, 2026
20.52
21.05
20.52
20.93
20.93
30,648,653
Sep 18, 2026
20.34
20.68
20.08
20.45
20.45
35,922,018
Sep 17, 2026
20.32
20.57
20.00
20.03
20.03
24,859,808
Sep 16, 2026
20.20
20.77
19.91
20.60
20.60
24,333,217
Sep 15, 2026
20.16
20.57
20.16
20.24
20.24
20,350,122
Sep 14, 2026
19.97
20.36
19.92
20.16
20.16
16,848,938
Sep 11, 2026
20.78
20.78
19.85
20.26
20.26
39,694,454
Sep 10, 2026
21.30
21.69
21.15
21.20
21.20
21,518,377
Sep 9, 2026
21.40
21.68
21.16
21.46
21.46
25,423,875
Sep 8, 2026
21.25
21.91
21.19
21.50
21.50
36,603,818
Sep 7, 2026
21.17
21.18
20.88
21.09
21.09
18,007,401
Sep 4, 2026
21.88
21.96
20.88
20.98
20.98
30,236,508
Sep 3, 2026
21.52
21.73
21.27
21.61
21.61
27,706,272
Sep 2, 2026
21.71
21.73
20.85
21.29
21.29
44,837,884
Sep 1, 2026
22.59
22.75
22.03
22.08
22.08
32,885,952
Aug 31, 2026
22.35
22.62
21.96
22.62
22.62
40,915,120
Aug 28, 2026
23.32
23.43
22.94
23.15
23.15
40,966,913
Aug 27, 2026
22.70
23.48
22.61
23.39
23.39
62,926,754
Aug 26, 2026
22.00
23.46
21.96
23.05
23.05
81,212,481
Aug 25, 2026
23.28
23.30
21.80
22.07
22.07
85,368,581
Aug 24, 2026
23.50
24.13
22.88
23.29
23.29
119,580,677
Aug 21, 2026
21.80
22.22
21.68
21.94
21.94
37,025,369
Aug 20, 2026
21.95
22.59
21.63
21.80
21.80
40,088,983
Aug 19, 2026
22.10
22.24
21.45
21.55
21.55
41,423,809
Aug 18, 2026
22.80
23.20
22.37
22.59
22.59
36,369,296
Aug 17, 2026
22.85
22.95
22.50
22.95
22.95
38,695,413
Aug 14, 2026
22.30
22.85
22.26
22.61
22.61
29,435,472
Aug 13, 2026
23.30
23.33
22.38
22.40
22.40
45,802,820
Aug 12, 2026
22.86
23.60
22.82
23.09
23.09
43,248,351
Aug 11, 2026
24.20
24.21
23.13
23.13
23.13
72,582,966
Aug 10, 2026
24.36
24.96
23.81
24.67
24.67
77,007,998
Aug 7, 2026
22.80
23.85
22.49
23.76
23.76
69,490,142
Aug 6, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
22.89
23.25
22.40
22.87
22.87
65,647,309
Aug 5, 2026
22.09
23.30
21.88
23.02
22.62
72,473,909
Aug 4, 2026
21.33
22.16
21.25
21.95
21.57
49,166,240
Aug 3, 2026
20.99
21.30
20.70
21.20
20.83
31,155,996
Jul 31, 2026
21.11
21.52
20.71
20.99
20.63
48,599,139
Jul 30, 2026
21.04
21.39
20.20
20.50
20.14
38,995,702
Jul 29, 2026
20.15
21.39
19.90
21.12
20.75
52,397,843
Jul 28, 2026
20.70
20.88
20.00
20.17
19.82
36,063,575
Jul 27, 2026
20.82
21.16
20.58
21.16
20.79
33,930,584
Jul 24, 2026
21.02
21.28
20.55
20.70
20.34
51,053,496
Jul 23, 2026
21.50
22.23
21.00
21.85
21.47
61,902,100
Jul 22, 2026
21.23
22.40
21.22
21.43
21.06
79,244,447
Jul 21, 2026
20.43
21.28
19.08
21.20
20.83
77,561,100
Jul 20, 2026
20.73
21.29
19.88
20.39
20.04
72,608,188
Jul 17, 2026
21.02
21.18
19.75
19.76
19.42
58,062,204
Jul 16, 2026
21.35
22.18
20.98
21.20
20.83
49,119,000
Jul 15, 2026
23.10
23.15
21.55
21.55
21.18
61,763,209
Jul 14, 2026
22.08
23.07
21.65
22.98
22.58
65,647,933
Jul 13, 2026
22.25
22.85
21.78
22.24
21.85
67,146,644
Jul 10, 2026
23.17
23.74
22.40
22.40
22.01
69,010,991
Jul 9, 2026
22.11
23.15
21.26
23.10
22.70
81,273,836
Jul 8, 2026
23.35
23.49
21.78
21.79
21.41
77,175,327
Jul 7, 2026
23.43
24.09
23.30
23.45
23.04
52,840,040
Jul 6, 2026
25.44
25.47
23.52
23.66
23.25
87,244,871
Jul 3, 2026
27.11
27.29
24.90
25.01
24.58
114,728,348
Jul 2, 2026
27.52
28.50
26.16
26.97
26.50
113,824,081
Jul 1, 2026
27.56
29.31
27.30
28.39
27.90
126,068,402
Jun 30, 2026
28.73
28.75
26.61
28.11
27.62
146,213,887
Jun 29, 2026
27.00
29.56
26.75
29.55
29.04
169,239,041
Jun 26, 2026
26.80
28.43
26.10
27.13
26.66
130,981,123
Jun 25, 2026
27.34
28.15
26.61
26.91
26.44
129,861,541
Jun 24, 2026
27.51
28.26
26.51
27.38
26.90
137,364,474
Jun 23, 2026
31.45
31.61
27.42
27.80
27.32
210,199,444
Jun 22, 2026
28.14
30.47
27.65
30.47
29.94
217,027,657
Jun 18, 2026
28.50
29.23
27.30
27.70
27.22
193,273,229
Jun 17, 2026
28.00
29.00
27.20
28.47
27.98
191,600,833
Jun 16, 2026
28.10
29.76
27.10
28.88
28.38
284,849,331
Jun 15, 2026
27.25
28.07
27.03
28.07
27.58
215,998,572
Jun 12, 2026
25.52
25.52
25.52
25.52
25.08
16,301,094
Jun 11, 2026
21.40
23.20
21.40
23.20
22.80
47,114,755
Jun 10, 2026
20.50
21.38
19.80
21.09
20.72
67,546,276
Jun 9, 2026
21.00
21.35
20.32
20.95
20.59
46,750,847
Jun 8, 2026
21.25
21.95
20.61
20.80
20.44
62,407,957
Jun 5, 2026
23.07
23.38
21.81
21.96
21.58
71,567,014
Jun 4, 2026
23.58
23.95
22.79
23.09
22.69
63,246,903
Jun 3, 2026
23.99
24.88
23.52
23.96
23.54
80,314,246
Jun 2, 2026
23.35
24.93
22.31
24.06
23.64
94,780,246
Jun 1, 2026
23.49
25.20
23.02
23.20
22.80
113,895,331
May 29, 2026
26.50
26.50
24.17
24.17
23.75
128,572,526
May 28, 2026
23.92
26.85
23.88
26.85
26.38
129,483,280
May 27, 2026
23.89
24.80
23.56
24.41
23.99
125,756,876
May 26, 2026
21.00
23.23
20.58
23.23
22.83
82,044,231
May 25, 2026
21.80
22.27
20.99
21.12
20.75
49,293,360
May 22, 2026
21.50
22.00
21.41
21.79
21.41
44,921,779
May 21, 2026
21.35
22.50
21.07
21.12
20.75
64,419,490
May 20, 2026
20.72
21.35
20.18
21.03
20.66
40,337,401
May 19, 2026
21.50
21.53
20.56
20.99
20.63
48,196,435
May 18, 2026
20.45
22.09
20.15
21.56
21.19
57,147,178
May 15, 2026
21.86
22.12
20.80
21.04
20.67
60,966,476
May 14, 2026
23.29
23.29
22.16
22.17
21.78
60,496,338
May 13, 2026
22.88
24.00
22.81
23.38
22.97
75,740,558
May 12, 2026
21.67
23.06
21.50
22.65
22.26
81,519,982
May 11, 2026
21.00
21.33
20.80
21.24
20.87
46,217,526
May 8, 2026
20.73
21.06
20.37
20.96
20.60
39,004,071
May 7, 2026
20.85
21.26
20.59
20.89
20.53
42,796,384
May 6, 2026
19.65
20.66
19.60
20.57
20.21
48,798,953
Apr 30, 2026
19.75
19.78
19.30
19.58
19.24
30,847,800
Apr 29, 2026
18.59
19.95
18.58
19.81
19.47
43,110,245
Apr 28, 2026
19.00
19.18
18.35
18.59
18.27
39,187,678
Apr 27, 2026
19.59
19.66
19.14
19.18
18.85
28,021,855
Apr 24, 2026
19.33
19.86
18.98
19.67
19.33
30,498,651
Apr 23, 2026
20.75
20.85
19.30
19.43
19.09
56,298,792
Apr 22, 2026
19.90
20.86
19.86
20.59
20.23
50,192,737
Apr 21, 2026
20.02
20.24
19.61
20.03
19.68
32,441,987
Apr 20, 2026
19.62
20.30
19.52
19.97
19.62
46,465,333
Apr 17, 2026
19.50
19.94
19.43
19.62
19.28
32,000,024
Apr 16, 2026
19.08
19.74
19.06
19.62
19.28
33,258,356
Apr 15, 2026
19.51
19.85
19.03
19.07
18.74
33,580,633
Apr 14, 2026
19.18
19.55
19.06
19.28
18.94
29,701,529
Apr 13, 2026
18.80
19.04
18.65
18.90
18.57
24,469,016
Apr 10, 2026
19.38
19.48
18.93
18.93
18.60
29,479,522
Apr 9, 2026
19.34
19.56
19.11
19.25
18.92
29,232,104
Apr 8, 2026
19.40
19.78
19.19
19.73
19.39
44,520,462
Apr 7, 2026
18.60
18.81
18.33
18.73
18.40
22,258,008
Apr 3, 2026
18.72
18.78
18.30
18.44
18.12
18,357,293
Apr 2, 2026
19.04
19.04
18.52
18.68
18.36
29,485,879
Apr 1, 2026
19.05
19.25
18.76
19.13
18.80
30,561,432
Mar 31, 2026
19.04
19.05
18.45
18.60
18.28
29,422,545
Mar 30, 2026
18.79
18.99
18.42
18.81
18.48
27,786,912
Mar 27, 2026
17.92
19.04
17.89
18.79
18.46
38,538,346
Mar 26, 2026
18.68
18.78
18.14
18.23
17.91
27,094,056
Mar 25, 2026
18.60
19.02
18.48
18.70
18.38
45,860,348
Mar 24, 2026
18.10
18.21
17.48
18.20
17.88
39,121,483
Mar 23, 2026
18.01
18.51
17.47
17.65
17.34
47,676,583
Mar 20, 2026
19.37
19.75
18.72
18.94
18.61
54,695,253
Mar 19, 2026
20.45
20.53
19.29
19.38
19.04
45,125,051
Mar 18, 2026
21.20
21.38
20.56
20.90
20.54
25,163,511
Mar 17, 2026
21.80
21.90
21.08
21.12
20.75
25,984,763
Mar 16, 2026
21.87
22.00
20.62
21.59
21.21
56,273,012
Mar 13, 2026
22.80
23.05
21.78
21.88
21.50
50,168,934
Mar 12, 2026
23.10
23.70
22.50
22.82
22.42
44,565,962
Mar 11, 2026
24.10
24.29
23.08
23.15
22.75
46,920,010
Mar 10, 2026
24.21
24.24
23.56
23.96
23.54
38,762,374
Mar 9, 2026
24.20
24.32
22.88
23.99
23.57
60,347,124
Mar 6, 2026
25.00
26.12
24.50
24.58
24.15
67,737,669
Mar 5, 2026
26.65
26.80
24.70
25.02
24.59
67,480,298
Mar 4, 2026
24.07
27.09
24.07
25.95
25.50
82,970,997
Mar 3, 2026
26.00
27.65
25.21
25.34
24.90
111,282,827
Mar 2, 2026
25.31
26.93
24.02
26.48
26.02
106,346,953
Feb 27, 2026
22.20
24.53
22.18
24.53
24.10
76,845,321
Feb 26, 2026
22.18
23.05
22.00
22.30
21.91
43,910,292
Feb 25, 2026
21.19
22.63
21.12
22.17
21.78
50,853,756
Feb 24, 2026
21.25
21.45
20.89
21.18
20.81
33,716,905
Feb 13, 2026
20.85
21.14
20.52
20.64
20.28
31,401,580
Feb 12, 2026
21.10
21.98
20.82
21.26
20.89
46,529,669
Feb 11, 2026
19.76
21.46
19.75
21.16
20.79
54,557,684
Feb 10, 2026
19.61
20.13
19.51
19.76
19.42
24,420,201
Feb 9, 2026
20.00
20.05
19.54
19.62
19.28
26,071,590
Feb 6, 2026
18.60
19.92
18.52
19.56
19.22
35,374,681
Feb 5, 2026
19.66
19.68
18.71
19.12
18.79
44,631,629
Feb 4, 2026
19.50
20.03
19.25
19.99
19.64
49,518,504
Feb 3, 2026
19.04
19.32
18.59
19.17
18.84
50,582,071
Feb 2, 2026
18.47
19.55
18.47
18.69
18.37
84,170,451
Jan 30, 2026
21.46
21.47
20.52
20.52
20.16
56,073,297
Jan 29, 2026
23.33
24.35
21.88
22.80
22.40
87,550,833
Jan 28, 2026
21.58
23.55
21.28
23.39
22.98
79,328,655
Jan 27, 2026
21.66
22.52
20.95
21.83
21.45
82,930,441
Jan 26, 2026
20.20
21.92
20.20
21.92
21.54
90,088,983
Jan 23, 2026
19.30
20.06
19.12
19.93
19.58
51,391,555
Jan 22, 2026
19.54
19.54
18.96
19.22
18.89
33,903,965
Jan 21, 2026
19.06
19.74
19.05
19.55
19.21
42,950,576
Jan 20, 2026
19.60
19.70
18.59
19.25
18.92
44,620,454
Jan 19, 2026
18.86
19.65
18.39
19.45
19.11
54,175,712
Jan 16, 2026
19.20
20.31
18.73
18.85
18.52
78,679,087
Jan 15, 2026
18.15
19.60
18.12
18.84
18.51
62,705,334
Jan 14, 2026
18.03
18.64
17.90
18.14
17.82
51,886,021
Jan 13, 2026
18.21
18.38
17.82
18.05
17.74
45,617,277
Jan 12, 2026
18.88
18.88
17.78
18.20
17.88
75,763,785
Jan 9, 2026
16.75
18.38
16.70
18.38
18.06
76,916,560
Jan 8, 2026
16.88
17.16
16.54
16.71
16.42
34,379,323
Jan 7, 2026
16.80
17.23
16.57
17.05
16.75
48,584,907
Jan 6, 2026
16.22
16.75
16.08
16.75
16.46
48,453,676
Jan 5, 2026
15.74
16.04
15.62
15.95
15.67
36,948,580
Dec 31, 2025
15.32
15.89
15.29
15.58
15.31
27,499,986
Dec 30, 2025
15.04
15.47
14.94
15.34
15.07
23,464,643
Dec 29, 2025
15.65
15.70
15.21
15.27
15.00
33,281,002
Dec 26, 2025
15.06
15.56
15.06
15.46
15.19
35,898,429
Dec 25, 2025
15.00
15.12
14.73
15.07
14.81
18,714,247
Dec 24, 2025
15.26
15.28
14.92
15.05
14.79
19,962,714
Dec 23, 2025
14.99
15.30
14.81
15.14
14.88
32,252,901
Dec 22, 2025
14.82
14.99
14.75
14.89
14.63
20,329,200
Dec 19, 2025
14.41
14.88
14.25
14.71
14.45
32,837,976
Dec 18, 2025
14.35
14.60
14.28
14.41
14.16
15,032,039
Dec 17, 2025
14.00
14.46
14.00
14.37
14.12
19,509,334
Dec 16, 2025
14.44
14.47
13.93
14.04
13.80
21,826,483
Dec 15, 2025
14.10
14.68
14.04
14.50
14.25
27,835,481
Dec 12, 2025
14.16
14.18
14.00
14.17
13.92
16,471,050
Dec 11, 2025
14.25
14.29
14.02
14.04
13.80
11,374,953
Dec 10, 2025
14.12
14.21
13.99
14.19
13.94
10,887,640
Dec 9, 2025
14.26
14.26
14.00
14.13
13.88
15,066,837
Dec 8, 2025
14.51
14.55
14.18
14.29
14.04
17,450,723
Dec 5, 2025
13.92
14.47
13.92
14.44
14.19
21,867,151
Dec 4, 2025
14.30
14.39
13.95
13.98
13.74
17,764,960
Dec 3, 2025
14.05
14.32
13.91
14.14
13.89
14,951,561
Dec 2, 2025
14.13
14.13
13.92
14.03
13.79
12,790,985
Dec 1, 2025
14.11
14.33
14.00
14.15
13.90
20,685,470
Nov 28, 2025
13.80
14.01
13.66
13.92
13.68
12,488,926
Nov 27, 2025
13.78
14.09
13.75
13.77
13.53
15,192,429
Nov 26, 2025
13.84
13.93
13.68
13.69
13.45
11,412,937
Nov 25, 2025
13.72
14.07
13.72
13.86
13.62
17,211,937
Nov 24, 2025
13.66
13.72
13.50
13.66
13.42
18,249,255
Nov 21, 2025
14.23
14.25
13.50
13.58
13.34
30,474,136
Nov 20, 2025
14.40
14.70
14.33
14.34
14.09
17,158,939
Nov 19, 2025
14.28
14.51
14.15
14.43
14.18
15,529,038
Nov 18, 2025
14.50
14.76
14.10
14.27
14.02
21,705,858
Nov 17, 2025
14.88
14.96
14.46
14.53
14.28
24,034,974
Nov 14, 2025
14.87
15.08
14.60
14.87
14.61
20,770,806
Nov 13, 2025
14.63
15.17
14.61
15.00
14.74
30,013,957
Nov 12, 2025
14.54
14.91
14.45
14.68
14.42
16,531,294
Nov 11, 2025
14.90
14.99
14.50
14.55
14.30
17,410,928
Nov 10, 2025
14.82
15.04
14.71
14.83
14.57
20,149,110
Nov 7, 2025
14.75
14.86
14.59
14.69
14.43
14,365,957
Nov 6, 2025
14.39
14.87
14.38
14.83
14.57
20,208,691
Nov 5, 2025
14.02
14.48
13.98
14.41
14.16
17,261,017
Nov 4, 2025
14.95
14.95
14.19
14.28
14.03
31,078,559
Nov 3, 2025
15.03
15.06
14.65
14.97
14.71
26,082,945
