JL Mag Rare-Earth Co., Ltd. Class A 300748
SZSE · Çin · Üretici İmalatı
CNY 24,11+0,12 (+%0,50)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |