JCHX Mining Management Co.,Ltd. (SHA:603979)
China · Delayed Price · Currency is CNY 62.52
-2.50 (-3.84%)
Nov 17, 2025, 2:15 PM CST
JCHX Mining Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 61.00 | 63.22 | 60.36 | 62.72 | 62.72 | 0.80% | 7,554,061 |
| Nov 4, 2025 | 63.01 | 64.95 | 61.48 | 62.22 | 62.22 | -2.11% | 9,111,609 |
| Nov 3, 2025 | 65.20 | 65.20 | 61.30 | 63.56 | 63.56 | -2.74% | 11,132,682 |
| Oct 31, 2025 | 67.28 | 67.80 | 65.18 | 65.35 | 65.35 | -3.37% | 6,317,930 |
| Oct 30, 2025 | 67.61 | 69.68 | 67.30 | 67.63 | 67.63 | -0.73% | 7,126,401 |
| Oct 29, 2025 | 64.27 | 68.25 | 64.27 | 68.13 | 68.13 | 4.82% | 10,120,500 |
| Oct 28, 2025 | 68.39 | 68.70 | 64.65 | 65.00 | 65.00 | -5.96% | 11,549,677 |
| Oct 27, 2025 | 67.11 | 69.60 | 67.11 | 69.12 | 69.12 | 4.57% | 11,128,184 |
| Oct 24, 2025 | 65.12 | 66.58 | 64.87 | 66.10 | 66.10 | 2.23% | 7,353,718 |
| Oct 23, 2025 | 63.50 | 64.79 | 63.11 | 64.66 | 64.66 | 1.19% | 5,128,442 |
| Oct 22, 2025 | 64.02 | 64.53 | 62.88 | 63.90 | 63.90 | -2.68% | 8,198,993 |
| Oct 21, 2025 | 62.84 | 66.07 | 62.37 | 65.66 | 65.66 | 5.66% | 9,682,306 |
| Oct 20, 2025 | 62.53 | 63.50 | 61.65 | 62.14 | 62.14 | -0.29% | 7,341,584 |
| Oct 17, 2025 | 63.93 | 64.50 | 61.88 | 62.32 | 62.32 | -2.58% | 10,447,069 |
| Oct 16, 2025 | 67.50 | 67.50 | 63.25 | 63.97 | 63.97 | -5.94% | 13,972,700 |
| Oct 15, 2025 | 65.84 | 68.30 | 65.53 | 68.01 | 68.01 | 3.96% | 9,305,401 |
| Oct 14, 2025 | 69.61 | 71.79 | 65.00 | 65.42 | 65.42 | -4.12% | 11,682,855 |
| Oct 13, 2025 | 65.11 | 68.68 | 65.10 | 68.23 | 68.23 | 0.22% | 9,600,605 |
| Oct 10, 2025 | 74.00 | 74.00 | 67.48 | 68.08 | 68.08 | -9.08% | 17,729,862 |
| Oct 9, 2025 | 72.21 | 76.29 | 71.20 | 74.88 | 74.88 | 7.37% | 13,026,312 |
| 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 |