JL Mag Rare-Earth Co., Ltd. Class A 300748
SZSE · China · Producer Manufacturing
CNY 24.11+0.12 (+0.50%)
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 24.11 | +0.50% | CNY 24.12 | CNY 24.43 | CNY 23.95 | 9.01M |
| 2026-09-29 | CNY 23.99 | -0.46% | CNY 24.00 | CNY 24.25 | CNY 23.95 | 9.13M |
| 2026-09-28 | CNY 24.10 | -4.71% | CNY 25.03 | CNY 25.05 | CNY 23.92 | 13.29M |
| 2026-09-24 | CNY 25.29 | -1.02% | CNY 25.55 | CNY 25.74 | CNY 25.21 | 10.58M |
| 2026-09-23 | CNY 25.55 | -1.12% | CNY 25.75 | CNY 25.84 | CNY 25.41 | 9.73M |
| 2026-09-22 | CNY 25.84 | +0.39% | CNY 26.06 | CNY 26.36 | CNY 25.73 | 13.94M |
| 2026-09-21 | CNY 25.74 | +1.50% | CNY 25.48 | CNY 25.99 | CNY 25.46 | 14.39M |
| 2026-09-18 | CNY 25.36 | +1.56% | CNY 25.28 | CNY 25.38 | CNY 25.08 | 11.00M |
| 2026-09-17 | CNY 24.97 | -1.30% | CNY 25.00 | CNY 25.37 | CNY 24.89 | 10.61M |
| 2026-09-16 | CNY 25.30 | +1.77% | CNY 24.81 | CNY 25.43 | CNY 24.46 | 12.55M |
| 2026-09-15 | CNY 24.86 | +0.12% | CNY 24.79 | CNY 25.05 | CNY 24.75 | 9.05M |
| 2026-09-14 | CNY 24.83 | +0.20% | CNY 24.66 | CNY 25.03 | CNY 24.46 | 9.28M |
| 2026-09-11 | CNY 24.78 | -2.09% | CNY 25.05 | CNY 25.05 | CNY 24.24 | 14.59M |
| 2026-09-10 | CNY 25.31 | -1.75% | CNY 25.61 | CNY 25.71 | CNY 25.16 | 10.27M |
| 2026-09-09 | CNY 25.76 | -0.12% | CNY 25.54 | CNY 25.87 | CNY 25.34 | 13.02M |
| 2026-09-08 | CNY 25.79 | -1.41% | CNY 26.15 | CNY 26.28 | CNY 25.70 | 13.45M |
| 2026-09-07 | CNY 26.16 | +0.19% | CNY 26.00 | CNY 26.27 | CNY 25.76 | 10.45M |
| 2026-09-04 | CNY 26.11 | -1.69% | CNY 26.74 | CNY 26.96 | CNY 26.00 | 13.42M |
| 2026-09-03 | CNY 26.56 | +2.75% | CNY 26.12 | CNY 26.86 | CNY 26.02 | 18.77M |
| 2026-09-02 | CNY 25.85 | -2.42% | CNY 26.23 | CNY 26.23 | CNY 25.54 | 17.49M |
| 2026-09-01 | CNY 26.49 | -1.82% | CNY 26.80 | CNY 27.12 | CNY 26.38 | 13.17M |
| 2026-08-31 | CNY 26.98 | -0.18% | CNY 26.54 | CNY 26.99 | CNY 26.21 | 22.38M |
| 2026-08-28 | CNY 27.03 | -1.39% | CNY 27.29 | CNY 27.46 | CNY 27.01 | 13.70M |
| 2026-08-27 | CNY 27.41 | +1.52% | CNY 26.77 | CNY 27.49 | CNY 26.71 | 17.84M |
| 2026-08-26 | CNY 27.00 | -0.26% | CNY 26.86 | CNY 27.48 | CNY 26.86 | 13.77M |
| 2026-08-25 | CNY 27.07 | -2.31% | CNY 27.54 | CNY 28.00 | CNY 26.74 | 20.08M |
| 2026-08-24 | CNY 27.71 | +0.51% | CNY 27.99 | CNY 28.65 | CNY 27.37 | 27.40M |
| 2026-08-21 | CNY 27.57 | +1.21% | CNY 27.11 | CNY 27.68 | CNY 26.91 | 18.76M |
| 2026-08-20 | CNY 27.24 | +2.71% | CNY 26.92 | CNY 28.13 | CNY 26.91 | 31.26M |
| 2026-08-19 | CNY 26.52 | -5.56% | CNY 27.69 | CNY 27.71 | CNY 26.41 | 22.62M |
| 2026-08-18 | CNY 28.08 | +0.54% | CNY 27.80 | CNY 28.36 | CNY 27.63 | 20.10M |
| 2026-08-17 | CNY 27.93 | +0.98% | CNY 27.67 | CNY 27.94 | CNY 27.31 | 17.70M |
| 2026-08-14 | CNY 27.66 | +2.14% | CNY 27.07 | CNY 28.09 | CNY 27.07 | 22.85M |
| 2026-08-13 | CNY 27.08 | -2.17% | CNY 27.80 | CNY 27.89 | CNY 27.07 | 18.91M |
| 2026-08-12 | CNY 27.68 | +0.07% | CNY 27.58 | CNY 27.85 | CNY 27.48 | 16.66M |
| 2026-08-11 | CNY 27.66 | -2.61% | CNY 28.15 | CNY 28.20 | CNY 27.64 | 28.93M |
| 2026-08-10 | CNY 28.40 | +1.94% | CNY 27.76 | CNY 28.49 | CNY 27.47 | 40.01M |
| 2026-08-07 | CNY 27.86 | +3.07% | CNY 26.82 | CNY 28.30 | CNY 26.60 | 46.21M |
| 2026-08-06 | CNY 27.03 | -0.37% | CNY 27.65 | CNY 28.09 | CNY 26.81 | 42.44M |
| 2026-08-05 | CNY 27.13 | +2.61% | CNY 27.01 | CNY 27.48 | CNY 26.78 | 32.89M |
| 2026-08-04 | CNY 26.44 | +1.26% | CNY 26.22 | CNY 26.64 | CNY 26.01 | 23.31M |
| 2026-08-03 | CNY 26.11 | +1.99% | CNY 25.65 | CNY 26.34 | CNY 25.43 | 20.52M |
| 2026-07-31 | CNY 25.60 | +3.18% | CNY 25.39 | CNY 26.34 | CNY 25.32 | 28.94M |
| 2026-07-30 | CNY 24.81 | +1.27% | CNY 24.34 | CNY 25.10 | CNY 24.28 | 28.93M |
| 2026-07-29 | CNY 24.50 | +1.24% | CNY 24.20 | CNY 24.76 | CNY 23.66 | 24.79M |
| 2026-07-28 | CNY 24.20 | -2.22% | CNY 24.30 | CNY 24.56 | CNY 24.04 | 18.99M |
| 2026-07-27 | CNY 24.75 | +2.15% | CNY 24.22 | CNY 24.75 | CNY 24.10 | 18.63M |
| 2026-07-24 | CNY 24.23 | -6.45% | CNY 25.40 | CNY 25.40 | CNY 24.22 | 26.21M |
| 2026-07-23 | CNY 25.90 | +0.82% | CNY 25.50 | CNY 26.00 | CNY 25.37 | 23.10M |
| 2026-07-22 | CNY 25.69 | -0.58% | CNY 25.62 | CNY 26.07 | CNY 25.46 | 19.70M |
| 2026-07-21 | CNY 25.84 | +4.03% | CNY 24.86 | CNY 25.85 | CNY 24.77 | 27.66M |
| 2026-07-20 | CNY 24.84 | -1.27% | CNY 25.55 | CNY 25.99 | CNY 24.04 | 26.60M |
| 2026-07-17 | CNY 25.16 | -5.45% | CNY 26.51 | CNY 26.66 | CNY 25.05 | 25.06M |
| 2026-07-16 | CNY 26.61 | -1.00% | CNY 26.68 | CNY 26.95 | CNY 26.18 | 17.38M |
| 2026-07-15 | CNY 26.88 | -1.39% | CNY 27.47 | CNY 28.00 | CNY 26.59 | 23.52M |
| 2026-07-14 | CNY 27.26 | +2.67% | CNY 26.57 | CNY 27.29 | CNY 26.10 | 26.54M |
| 2026-07-13 | CNY 26.55 | -7.46% | CNY 28.50 | CNY 28.60 | CNY 26.55 | 33.33M |
| 2026-07-10 | CNY 28.69 | +0.38% | CNY 28.80 | CNY 29.74 | CNY 28.35 | 35.13M |
| 2026-07-09 | CNY 28.58 | -3.77% | CNY 29.61 | CNY 30.18 | CNY 27.47 | 50.91M |
| 2026-07-08 | CNY 29.70 | -6.28% | CNY 31.27 | CNY 31.40 | CNY 29.70 | 42.54M |
| 2026-07-07 | CNY 31.69 | -2.70% | CNY 32.31 | CNY 33.76 | CNY 31.58 | 41.83M |
| 2026-07-06 | CNY 32.57 | -4.91% | CNY 34.74 | CNY 35.70 | CNY 32.47 | 62.95M |
| 2026-07-03 | CNY 34.25 | +3.79% | CNY 33.50 | CNY 35.00 | CNY 32.90 | 85.36M |
| 2026-07-02 | CNY 33.00 | +6.62% | CNY 32.00 | CNY 35.00 | CNY 31.41 | 89.32M |
| 2026-07-01 | CNY 30.95 | +0.32% | CNY 30.85 | CNY 31.70 | CNY 30.48 | 30.52M |
| 2026-06-30 | CNY 30.85 | +4.83% | CNY 29.55 | CNY 30.94 | CNY 29.05 | 33.90M |
| 2026-06-29 | CNY 29.43 | -2.13% | CNY 30.07 | CNY 30.84 | CNY 28.82 | 36.69M |
| 2026-06-26 | CNY 30.07 | -7.13% | CNY 31.97 | CNY 32.35 | CNY 30.00 | 39.95M |
| 2026-06-25 | CNY 32.38 | +1.47% | CNY 31.90 | CNY 33.27 | CNY 31.28 | 46.70M |
| 2026-06-24 | CNY 31.91 | -2.42% | CNY 32.61 | CNY 32.70 | CNY 31.48 | 30.07M |
| 2026-06-23 | CNY 32.70 | -4.91% | CNY 34.12 | CNY 34.38 | CNY 32.50 | 44.97M |
| 2026-06-22 | CNY 34.39 | +2.87% | CNY 34.00 | CNY 34.44 | CNY 32.95 | 56.02M |
| 2026-06-18 | CNY 33.43 | +3.53% | CNY 32.30 | CNY 34.00 | CNY 32.12 | 49.95M |
| 2026-06-17 | CNY 32.29 | -2.54% | CNY 32.79 | CNY 32.96 | CNY 32.01 | 39.07M |
| 2026-06-16 | CNY 33.13 | +5.48% | CNY 31.11 | CNY 33.88 | CNY 30.90 | 61.06M |
| 2026-06-15 | CNY 31.41 | +4.04% | CNY 30.33 | CNY 31.49 | CNY 30.33 | 36.44M |
| 2026-06-12 | CNY 30.19 | +3.25% | CNY 29.62 | CNY 31.60 | CNY 29.55 | 42.53M |
| 2026-06-11 | CNY 29.24 | -0.58% | CNY 29.19 | CNY 29.77 | CNY 28.81 | 22.69M |
| 2026-06-10 | CNY 29.41 | -2.26% | CNY 29.69 | CNY 30.35 | CNY 29.06 | 25.27M |
| 2026-06-09 | CNY 30.09 | +3.08% | CNY 29.60 | CNY 30.12 | CNY 29.00 | 27.91M |
| 2026-06-08 | CNY 29.19 | -6.20% | CNY 30.30 | CNY 30.55 | CNY 28.90 | 37.16M |
| 2026-06-05 | CNY 31.12 | +1.01% | CNY 30.87 | CNY 32.24 | CNY 30.34 | 41.58M |
| 2026-06-04 | CNY 30.81 | -1.22% | CNY 30.92 | CNY 31.24 | CNY 30.09 | 23.22M |
| 2026-06-03 | CNY 31.19 | -0.42% | CNY 31.15 | CNY 31.95 | CNY 30.75 | 27.73M |
| 2026-06-02 | CNY 31.32 | +1.79% | CNY 30.80 | CNY 31.65 | CNY 29.79 | 29.08M |
| 2026-06-01 | CNY 30.77 | -4.65% | CNY 32.01 | CNY 32.19 | CNY 30.73 | 31.49M |
| 2026-05-29 | CNY 32.27 | -5.09% | CNY 33.96 | CNY 33.97 | CNY 31.28 | 43.02M |
| 2026-05-28 | CNY 34.00 | +2.72% | CNY 33.00 | CNY 34.30 | CNY 32.73 | 32.28M |
| 2026-05-27 | CNY 33.10 | -4.42% | CNY 34.60 | CNY 34.71 | CNY 32.93 | 35.59M |
| 2026-05-26 | CNY 34.63 | -0.92% | CNY 34.80 | CNY 35.12 | CNY 34.08 | 34.81M |