JCHX Mining Management Co.,Ltd. (SHA:603979)
China · Delayed Price · Currency is CNY 76.10
-1.09 (-1.41%)
At close: Jan 16, 2026
JCHX Mining Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 77.09 | 79.09 | 75.81 | 76.10 | - | -1.41% | 9,891,419 |
| Jan 15, 2026 | 75.97 | 79.26 | 75.40 | 77.19 | 77.19 | 0.94% | 10,758,520 |
| Jan 14, 2026 | 77.38 | 78.67 | 75.19 | 76.47 | 76.47 | -0.36% | 11,968,300 |
| Jan 13, 2026 | 76.80 | 78.10 | 75.50 | 76.75 | 76.75 | -0.30% | 12,843,375 |
| Jan 12, 2026 | 78.68 | 78.89 | 76.08 | 76.98 | 76.98 | -0.18% | 6,739,725 |
| Jan 9, 2026 | 75.41 | 78.89 | 75.41 | 77.12 | 77.12 | 0.90% | 7,335,438 |
| Jan 8, 2026 | 78.20 | 78.80 | 75.80 | 76.43 | 76.43 | -3.28% | 8,293,717 |
| Jan 7, 2026 | 79.44 | 80.00 | 77.80 | 79.02 | 79.02 | -1.23% | 8,184,123 |
| Jan 6, 2026 | 78.56 | 81.80 | 77.92 | 80.00 | 80.00 | 4.36% | 11,446,023 |
| Jan 5, 2026 | 76.23 | 77.05 | 74.12 | 76.66 | 76.66 | 0.67% | 7,709,046 |
| Dec 31, 2025 | 77.48 | 79.47 | 75.50 | 76.15 | 76.15 | -1.30% | 10,127,440 |
| Dec 30, 2025 | 74.30 | 78.50 | 74.30 | 77.15 | 77.15 | 1.11% | 7,895,480 |
| Dec 29, 2025 | 82.89 | 82.93 | 76.09 | 76.30 | 76.30 | -6.38% | 13,923,390 |
| Dec 26, 2025 | 76.80 | 82.59 | 75.50 | 81.50 | 81.50 | 8.55% | 11,428,510 |
| Dec 25, 2025 | 74.38 | 75.60 | 72.82 | 75.08 | 75.08 | -0.36% | 5,134,122 |
| Dec 24, 2025 | 74.80 | 75.45 | 73.52 | 75.35 | 75.35 | 1.99% | 5,643,948 |
| Dec 23, 2025 | 75.00 | 75.44 | 73.47 | 73.88 | 73.88 | -1.70% | 5,502,872 |
| Dec 22, 2025 | 75.31 | 76.05 | 73.94 | 75.16 | 75.16 | 0.80% | 6,685,397 |
| Dec 19, 2025 | 71.82 | 75.75 | 70.70 | 74.56 | 74.56 | 3.80% | 8,631,890 |
| Dec 18, 2025 | 70.69 | 73.21 | 70.51 | 71.83 | 71.83 | 1.64% | 6,494,541 |
| Dec 17, 2025 | 69.19 | 71.80 | 68.54 | 70.67 | 70.67 | 2.64% | 7,451,382 |
| Dec 16, 2025 | 69.14 | 70.20 | 68.13 | 68.85 | 68.85 | -0.91% | 6,345,516 |
| Dec 15, 2025 | 68.00 | 71.18 | 68.00 | 69.48 | 69.48 | -0.17% | 6,436,589 |
| Dec 12, 2025 | 68.04 | 69.69 | 68.00 | 69.60 | 69.60 | 3.49% | 8,779,611 |
| Dec 11, 2025 | 67.27 | 68.94 | 66.80 | 67.25 | 67.25 | 1.43% | 8,133,463 |
| Dec 10, 2025 | 66.41 | 66.88 | 65.52 | 66.30 | 66.30 | - | 4,373,008 |
| Dec 9, 2025 | 67.86 | 67.92 | 65.28 | 66.30 | 66.30 | -2.99% | 8,115,528 |
| Dec 8, 2025 | 70.08 | 70.42 | 67.19 | 68.34 | 68.34 | -1.60% | 10,946,640 |
| Dec 5, 2025 | 69.27 | 70.15 | 67.81 | 69.45 | 69.45 | 0.67% | 9,471,747 |
| Dec 4, 2025 | 68.00 | 70.29 | 67.76 | 68.99 | 68.99 | 5.12% | 14,839,600 |
| Dec 3, 2025 | 64.10 | 66.99 | 63.88 | 65.63 | 65.63 | 2.42% | 9,057,069 |
| Dec 2, 2025 | 64.69 | 65.88 | 63.60 | 64.08 | 64.08 | -2.76% | 6,087,830 |
| Dec 1, 2025 | 64.69 | 67.13 | 64.69 | 65.90 | 65.90 | 4.27% | 10,430,210 |
| Nov 28, 2025 | 62.23 | 64.26 | 61.64 | 63.20 | 63.20 | 1.80% | 7,215,536 |
| Nov 27, 2025 | 62.22 | 63.98 | 61.67 | 62.08 | 62.08 | 1.29% | 7,469,601 |
| Nov 26, 2025 | 61.57 | 62.50 | 60.89 | 61.29 | 61.29 | -0.65% | 4,083,128 |
| Nov 25, 2025 | 61.08 | 62.30 | 61.08 | 61.69 | 61.69 | 2.22% | 4,533,661 |
| Nov 24, 2025 | 60.30 | 61.42 | 59.81 | 60.35 | 60.35 | 0.90% | 6,145,788 |
| Nov 21, 2025 | 61.02 | 61.63 | 59.38 | 59.81 | 59.81 | -4.04% | 6,778,527 |
| Nov 20, 2025 | 62.30 | 63.38 | 62.13 | 62.33 | 62.33 | 0.45% | 4,371,809 |
| Nov 19, 2025 | 61.37 | 62.77 | 60.93 | 62.05 | 62.05 | 1.14% | 5,539,368 |
| Nov 18, 2025 | 62.20 | 62.57 | 60.69 | 61.35 | 61.35 | -1.98% | 7,003,744 |
| Nov 17, 2025 | 64.52 | 64.60 | 62.20 | 62.59 | 62.59 | -3.74% | 6,782,406 |
| Nov 14, 2025 | 65.17 | 66.41 | 64.47 | 65.02 | 65.02 | -1.32% | 4,083,858 |
| Nov 13, 2025 | 65.50 | 67.69 | 65.15 | 65.89 | 65.89 | 1.54% | 7,379,413 |
| Nov 12, 2025 | 65.30 | 66.16 | 64.01 | 64.89 | 64.89 | -0.93% | 5,670,500 |
| Nov 11, 2025 | 65.03 | 66.21 | 63.86 | 65.50 | 65.50 | 1.38% | 5,745,792 |
| Nov 10, 2025 | 65.35 | 66.00 | 64.21 | 64.61 | 64.61 | -1.21% | 4,657,622 |
| Nov 7, 2025 | 64.33 | 66.00 | 64.21 | 65.40 | 65.40 | 0.34% | 5,027,108 |
| Nov 6, 2025 | 62.80 | 65.68 | 62.68 | 65.18 | 65.18 | 3.92% | 7,587,538 |