JCHX MINING MANAGEMENT CO LTD Class A 603979
SSE · China · Non-Energy Minerals
CNY 72.28-0.07 (-0.10%)
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 72.28 | -0.10% | CNY 72.26 | CNY 73.39 | CNY 71.80 | 2.83M |
| 2026-09-29 | CNY 72.35 | +1.74% | CNY 71.80 | CNY 72.63 | CNY 70.24 | 3.25M |
| 2026-09-28 | CNY 71.11 | -1.71% | CNY 71.54 | CNY 71.60 | CNY 69.99 | 3.12M |
| 2026-09-24 | CNY 72.35 | -4.85% | CNY 75.72 | CNY 76.09 | CNY 72.33 | 4.51M |
| 2026-09-23 | CNY 76.04 | +1.55% | CNY 75.65 | CNY 76.90 | CNY 74.99 | 3.59M |
| 2026-09-22 | CNY 74.88 | +1.82% | CNY 73.98 | CNY 76.23 | CNY 73.66 | 4.73M |
| 2026-09-21 | CNY 73.54 | +0.29% | CNY 73.33 | CNY 75.14 | CNY 73.28 | 3.93M |
| 2026-09-18 | CNY 73.33 | +0.18% | CNY 74.10 | CNY 74.73 | CNY 72.88 | 3.87M |
| 2026-09-17 | CNY 73.20 | +0.41% | CNY 72.30 | CNY 73.75 | CNY 70.80 | 5.77M |
| 2026-09-16 | CNY 72.90 | +0.83% | CNY 72.49 | CNY 73.60 | CNY 71.35 | 4.02M |
| 2026-09-15 | CNY 72.30 | -2.11% | CNY 73.51 | CNY 73.80 | CNY 72.07 | 4.50M |
| 2026-09-14 | CNY 73.86 | -1.52% | CNY 73.94 | CNY 75.22 | CNY 73.21 | 5.48M |
| 2026-09-11 | CNY 75.00 | -6.41% | CNY 75.90 | CNY 75.90 | CNY 72.36 | 13.11M |
| 2026-09-10 | CNY 80.14 | -2.92% | CNY 81.70 | CNY 82.75 | CNY 79.66 | 7.42M |
| 2026-09-09 | CNY 82.55 | +2.67% | CNY 79.00 | CNY 83.02 | CNY 79.00 | 7.74M |
| 2026-09-08 | CNY 80.40 | +2.49% | CNY 80.01 | CNY 81.98 | CNY 78.55 | 9.40M |
| 2026-09-07 | CNY 78.45 | -1.37% | CNY 78.83 | CNY 79.99 | CNY 77.18 | 7.26M |
| 2026-09-04 | CNY 79.54 | -0.23% | CNY 80.50 | CNY 81.32 | CNY 78.97 | 3.84M |
| 2026-09-03 | CNY 79.72 | +1.12% | CNY 79.48 | CNY 80.58 | CNY 78.60 | 5.52M |
| 2026-09-02 | CNY 78.84 | -4.09% | CNY 81.24 | CNY 81.99 | CNY 77.50 | 8.01M |
| 2026-09-01 | CNY 82.20 | +0.59% | CNY 81.98 | CNY 83.79 | CNY 80.70 | 12.46M |
| 2026-08-31 | CNY 81.72 | 0.00% | CNY 79.68 | CNY 81.72 | CNY 77.23 | 12.29M |
| 2026-08-28 | CNY 81.72 | +1.71% | CNY 80.30 | CNY 82.53 | CNY 78.17 | 8.70M |
| 2026-08-27 | CNY 80.35 | -0.45% | CNY 80.70 | CNY 81.76 | CNY 79.64 | 11.82M |
| 2026-08-26 | CNY 80.71 | +10.00% | CNY 75.64 | CNY 80.71 | CNY 75.17 | 6.47M |
| 2026-08-25 | CNY 73.37 | -1.30% | CNY 74.25 | CNY 75.12 | CNY 72.21 | 6.52M |
| 2026-08-24 | CNY 74.34 | -1.01% | CNY 76.22 | CNY 77.68 | CNY 73.54 | 6.42M |
| 2026-08-21 | CNY 75.10 | +0.27% | CNY 75.58 | CNY 76.37 | CNY 74.21 | 5.23M |
| 2026-08-20 | CNY 74.90 | +2.81% | CNY 75.16 | CNY 77.50 | CNY 73.68 | 7.35M |
| 2026-08-19 | CNY 72.85 | -5.24% | CNY 74.00 | CNY 76.60 | CNY 72.43 | 9.30M |
| 2026-08-18 | CNY 76.88 | -0.92% | CNY 76.58 | CNY 78.20 | CNY 75.93 | 8.08M |
| 2026-08-17 | CNY 77.59 | +1.23% | CNY 78.12 | CNY 79.22 | CNY 76.81 | 8.61M |
| 2026-08-14 | CNY 76.65 | +5.97% | CNY 72.07 | CNY 77.10 | CNY 70.99 | 12.08M |
| 2026-08-13 | CNY 72.33 | -3.02% | CNY 74.50 | CNY 74.61 | CNY 72.18 | 7.06M |
| 2026-08-12 | CNY 74.58 | -1.88% | CNY 76.00 | CNY 76.79 | CNY 74.02 | 8.40M |
| 2026-08-11 | CNY 76.01 | -5.20% | CNY 79.95 | CNY 80.86 | CNY 76.01 | 9.18M |
| 2026-08-10 | CNY 80.18 | +1.25% | CNY 79.24 | CNY 80.87 | CNY 77.41 | 7.75M |
| 2026-08-07 | CNY 79.19 | +1.01% | CNY 77.92 | CNY 80.07 | CNY 76.30 | 10.67M |
| 2026-08-06 | CNY 78.40 | -0.36% | CNY 81.04 | CNY 81.13 | CNY 77.22 | 11.35M |
| 2026-08-05 | CNY 78.68 | +10.00% | CNY 73.50 | CNY 78.68 | CNY 72.90 | 11.06M |
| 2026-08-04 | CNY 71.53 | -0.04% | CNY 71.65 | CNY 72.96 | CNY 70.14 | 7.15M |
| 2026-08-03 | CNY 71.56 | -3.61% | CNY 74.24 | CNY 74.42 | CNY 70.80 | 6.09M |
| 2026-07-31 | CNY 74.24 | +0.22% | CNY 74.50 | CNY 76.95 | CNY 72.58 | 7.58M |
| 2026-07-30 | CNY 74.08 | +0.83% | CNY 73.88 | CNY 74.96 | CNY 71.36 | 10.91M |
| 2026-07-29 | CNY 73.47 | +2.83% | CNY 71.74 | CNY 74.00 | CNY 70.00 | 7.24M |
| 2026-07-28 | CNY 71.45 | -0.63% | CNY 70.56 | CNY 72.12 | CNY 69.94 | 7.00M |
| 2026-07-27 | CNY 71.90 | +3.38% | CNY 70.88 | CNY 71.99 | CNY 69.30 | 6.34M |
| 2026-07-24 | CNY 69.55 | -6.38% | CNY 71.82 | CNY 72.00 | CNY 68.78 | 10.99M |
| 2026-07-23 | CNY 74.29 | +1.84% | CNY 72.95 | CNY 76.64 | CNY 71.26 | 15.51M |
| 2026-07-22 | CNY 72.95 | +9.98% | CNY 67.00 | CNY 72.96 | CNY 67.00 | 17.80M |
| 2026-07-21 | CNY 66.33 | +4.97% | CNY 63.66 | CNY 67.36 | CNY 63.43 | 10.76M |
| 2026-07-20 | CNY 63.19 | +4.00% | CNY 61.32 | CNY 64.32 | CNY 61.12 | 7.77M |
| 2026-07-17 | CNY 60.76 | -7.73% | CNY 65.01 | CNY 65.66 | CNY 60.61 | 9.64M |
| 2026-07-16 | CNY 65.85 | +2.06% | CNY 63.52 | CNY 69.04 | CNY 63.50 | 10.07M |
| 2026-07-15 | CNY 64.52 | -3.85% | CNY 67.00 | CNY 68.50 | CNY 64.00 | 7.09M |
| 2026-07-14 | CNY 67.10 | +2.49% | CNY 64.82 | CNY 67.60 | CNY 63.50 | 11.47M |
| 2026-07-13 | CNY 65.47 | +0.34% | CNY 63.89 | CNY 66.21 | CNY 62.80 | 6.84M |
| 2026-07-10 | CNY 65.25 | -0.90% | CNY 65.35 | CNY 66.99 | CNY 62.09 | 10.68M |
| 2026-07-09 | CNY 65.84 | +1.57% | CNY 63.24 | CNY 66.30 | CNY 58.89 | 14.21M |
| 2026-07-08 | CNY 64.82 | +0.81% | CNY 64.00 | CNY 66.33 | CNY 62.61 | 8.13M |
| 2026-07-07 | CNY 64.30 | -1.29% | CNY 64.30 | CNY 64.92 | CNY 62.60 | 8.02M |
| 2026-07-06 | CNY 65.14 | +1.12% | CNY 64.33 | CNY 66.74 | CNY 64.33 | 8.99M |
| 2026-07-03 | CNY 64.42 | +4.41% | CNY 64.79 | CNY 66.11 | CNY 62.85 | 15.84M |
| 2026-07-02 | CNY 61.70 | +5.22% | CNY 58.85 | CNY 62.53 | CNY 58.66 | 20.99M |
| 2026-07-01 | CNY 58.64 | -0.66% | CNY 58.74 | CNY 59.00 | CNY 57.15 | 13.64M |
| 2026-06-30 | CNY 59.03 | -5.51% | CNY 62.48 | CNY 62.48 | CNY 58.40 | 14.55M |
| 2026-06-29 | CNY 62.47 | +4.26% | CNY 60.00 | CNY 62.99 | CNY 59.43 | 11.63M |
| 2026-06-26 | CNY 59.92 | -5.28% | CNY 63.30 | CNY 63.55 | CNY 59.60 | 12.42M |
| 2026-06-25 | CNY 63.26 | -9.47% | CNY 68.00 | CNY 68.78 | CNY 62.90 | 21.20M |
| 2026-06-24 | CNY 69.88 | +0.24% | CNY 69.33 | CNY 69.98 | CNY 68.33 | 7.58M |
| 2026-06-23 | CNY 69.71 | -8.13% | CNY 74.98 | CNY 74.98 | CNY 69.29 | 12.26M |
| 2026-06-22 | CNY 75.88 | +3.31% | CNY 72.80 | CNY 76.27 | CNY 71.80 | 14.11M |
| 2026-06-18 | CNY 73.45 | -4.98% | CNY 75.37 | CNY 77.95 | CNY 72.66 | 12.29M |
| 2026-06-17 | CNY 77.30 | +6.28% | CNY 72.00 | CNY 77.38 | CNY 72.00 | 12.47M |
| 2026-06-16 | CNY 72.73 | -6.56% | CNY 77.45 | CNY 77.45 | CNY 71.86 | 15.87M |
| 2026-06-15 | CNY 77.84 | +10.01% | CNY 73.62 | CNY 77.84 | CNY 73.62 | 16.05M |
| 2026-06-12 | CNY 70.76 | +3.89% | CNY 69.88 | CNY 73.20 | CNY 68.16 | 10.29M |
| 2026-06-11 | CNY 68.11 | +2.92% | CNY 65.32 | CNY 68.76 | CNY 65.00 | 6.74M |
| 2026-06-10 | CNY 66.18 | -4.31% | CNY 67.82 | CNY 67.84 | CNY 65.21 | 7.34M |
| 2026-06-09 | CNY 69.16 | +4.57% | CNY 66.87 | CNY 69.50 | CNY 65.26 | 6.66M |
| 2026-06-08 | CNY 66.14 | -7.56% | CNY 67.79 | CNY 68.58 | CNY 65.21 | 9.31M |
| 2026-06-05 | CNY 71.55 | -0.62% | CNY 72.00 | CNY 74.82 | CNY 70.05 | 5.46M |
| 2026-06-04 | CNY 72.00 | -3.36% | CNY 73.55 | CNY 73.90 | CNY 70.88 | 6.67M |
| 2026-06-03 | CNY 74.50 | -2.42% | CNY 75.50 | CNY 77.86 | CNY 74.01 | 8.52M |
| 2026-06-02 | CNY 76.35 | +4.15% | CNY 73.95 | CNY 77.72 | CNY 73.31 | 9.44M |
| 2026-06-01 | CNY 73.31 | -1.17% | CNY 74.00 | CNY 75.97 | CNY 72.69 | 7.38M |
| 2026-05-29 | CNY 74.18 | +3.03% | CNY 73.33 | CNY 74.86 | CNY 72.24 | 9.47M |
| 2026-05-28 | CNY 72.00 | -1.28% | CNY 72.80 | CNY 73.38 | CNY 69.99 | 7.41M |
| 2026-05-27 | CNY 72.93 | -2.95% | CNY 73.65 | CNY 74.60 | CNY 72.00 | 8.57M |
| 2026-05-26 | CNY 75.15 | +7.59% | CNY 69.87 | CNY 75.18 | CNY 69.00 | 16.55M |