JCHX Mining Management Co.,Ltd. (SHA:603979)
China · Delayed Price · Currency is CNY 69.74
+2.74 (4.09%)
Sep 30, 2025, 3:00 PM CST
JCHX Mining Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 68.00 | 70.26 | 67.23 | 69.74 | 69.74 | 4.09% | 9,615,968 |
| Sep 29, 2025 | 65.99 | 67.50 | 64.89 | 67.00 | 67.00 | 1.82% | 9,513,792 |
| Sep 26, 2025 | 65.01 | 67.52 | 65.00 | 65.80 | 65.80 | -3.14% | 9,484,612 |
| Sep 25, 2025 | 66.00 | 68.90 | 65.70 | 67.93 | 67.93 | 7.28% | 16,369,697 |
| Sep 24, 2025 | 62.55 | 63.50 | 61.95 | 63.32 | 63.32 | 2.46% | 8,413,805 |
| Sep 23, 2025 | 61.88 | 62.98 | 60.52 | 61.80 | 61.80 | 0.06% | 5,585,247 |
| Sep 22, 2025 | 63.00 | 63.06 | 60.95 | 61.76 | 61.76 | -1.70% | 7,479,528 |
| Sep 19, 2025 | 62.00 | 63.18 | 61.73 | 62.83 | 62.83 | 1.34% | 7,512,132 |
| Sep 18, 2025 | 63.74 | 64.09 | 60.80 | 62.00 | 62.00 | -3.95% | 8,522,876 |
| Sep 17, 2025 | 63.50 | 64.98 | 63.12 | 64.55 | 64.55 | 0.70% | 6,005,405 |
| Sep 16, 2025 | 64.30 | 64.87 | 62.01 | 64.10 | 64.10 | 0.79% | 7,523,910 |
| Sep 15, 2025 | 63.70 | 64.88 | 63.38 | 63.60 | 63.60 | -1.01% | 6,185,407 |
| Sep 12, 2025 | 63.80 | 67.04 | 63.69 | 64.25 | 64.25 | 1.98% | 13,197,697 |
| Sep 11, 2025 | 61.87 | 63.00 | 60.90 | 63.00 | 63.00 | 1.86% | 6,874,716 |
| Sep 10, 2025 | 62.01 | 62.54 | 60.32 | 61.85 | 61.85 | -1.76% | 5,883,759 |
| Sep 9, 2025 | 62.17 | 63.38 | 61.70 | 62.96 | 62.96 | 2.03% | 7,947,019 |
| Sep 8, 2025 | 63.00 | 63.83 | 61.60 | 61.71 | 61.71 | -2.63% | 9,673,605 |
| Sep 5, 2025 | 62.28 | 63.66 | 61.51 | 63.38 | 63.38 | 1.29% | 7,972,500 |
| Sep 4, 2025 | 65.64 | 66.23 | 61.00 | 62.57 | 62.57 | -4.71% | 13,156,597 |
| Sep 3, 2025 | 66.66 | 67.48 | 64.92 | 65.66 | 65.66 | 0.46% | 10,910,711 |
| Sep 2, 2025 | 69.30 | 69.66 | 64.00 | 65.36 | 65.36 | -5.34% | 15,508,424 |
| Sep 1, 2025 | 63.88 | 69.97 | 63.88 | 69.05 | 69.05 | 8.31% | 11,940,944 |
| Aug 29, 2025 | 61.97 | 64.89 | 60.66 | 63.75 | 63.75 | 4.18% | 11,483,158 |
| Aug 28, 2025 | 59.92 | 61.29 | 58.97 | 61.19 | 61.19 | 2.38% | 7,291,144 |
| Aug 27, 2025 | 59.98 | 61.20 | 59.20 | 59.77 | 59.77 | -0.05% | 7,384,838 |
| Aug 26, 2025 | 58.21 | 62.00 | 57.94 | 59.80 | 59.80 | 3.39% | 12,215,777 |
| Aug 25, 2025 | 54.99 | 58.50 | 54.65 | 57.84 | 57.84 | 6.89% | 10,870,710 |
| Aug 22, 2025 | 53.80 | 54.61 | 53.58 | 54.11 | 54.11 | 0.22% | 4,453,568 |
| Aug 21, 2025 | 52.99 | 54.40 | 52.53 | 53.99 | 53.99 | 2.49% | 6,162,966 |
| Aug 20, 2025 | 52.00 | 53.19 | 51.96 | 52.68 | 52.68 | 0.78% | 4,223,296 |
| Aug 19, 2025 | 52.30 | 52.89 | 52.07 | 52.27 | 52.27 | -0.15% | 4,100,853 |
| Aug 18, 2025 | 53.72 | 53.72 | 51.95 | 52.35 | 52.35 | -2.64% | 8,035,227 |
| Aug 15, 2025 | 53.00 | 54.90 | 52.95 | 53.77 | 53.77 | 0.83% | 6,798,687 |
| Aug 14, 2025 | 54.23 | 54.98 | 53.06 | 53.33 | 53.33 | -2.25% | 6,444,844 |
| Aug 13, 2025 | 51.64 | 54.77 | 51.11 | 54.56 | 54.56 | 6.75% | 10,574,372 |
| Aug 12, 2025 | 49.96 | 51.59 | 49.96 | 51.11 | 51.11 | 2.10% | 4,558,288 |
| Aug 11, 2025 | 49.88 | 50.94 | 49.31 | 50.06 | 50.06 | 1.83% | 5,559,152 |
| Aug 8, 2025 | 48.41 | 49.67 | 48.40 | 49.16 | 49.16 | 1.55% | 4,635,091 |
| Aug 7, 2025 | 49.39 | 49.46 | 47.53 | 48.41 | 48.41 | -2.12% | 5,924,416 |
| Aug 6, 2025 | 49.46 | 49.89 | 48.86 | 49.46 | 49.46 | -0.10% | 3,785,189 |
| Aug 5, 2025 | 48.43 | 49.65 | 48.10 | 49.51 | 49.51 | 2.44% | 5,854,893 |
| Aug 4, 2025 | 47.46 | 48.43 | 47.30 | 48.33 | 48.33 | 1.68% | 4,965,468 |
| Aug 1, 2025 | 47.27 | 47.96 | 46.95 | 47.53 | 47.53 | 0.51% | 6,031,145 |
| Jul 31, 2025 | 49.47 | 49.47 | 47.11 | 47.29 | 47.29 | -5.59% | 10,140,481 |
| Jul 30, 2025 | 49.48 | 50.40 | 49.38 | 50.09 | 50.09 | 1.15% | 4,801,704 |
| Jul 29, 2025 | 49.20 | 50.19 | 48.99 | 49.52 | 49.52 | 0.16% | 3,820,084 |
| Jul 28, 2025 | 49.90 | 50.30 | 49.34 | 49.44 | 49.44 | -2.20% | 5,079,428 |
| Jul 25, 2025 | 49.68 | 51.14 | 49.28 | 50.55 | 50.55 | 0.42% | 5,367,178 |
| Jul 24, 2025 | 49.56 | 50.39 | 48.39 | 50.34 | 50.34 | 1.17% | 5,589,300 |
| Jul 23, 2025 | 50.57 | 50.57 | 49.12 | 49.76 | 49.76 | -1.60% | 6,451,628 |