Skip to main content
logo
JL Mag Rare-Earth Co., Ltd. (SHE:300748)
China flag China · Delayed Price · Currency is CNY
36.50
+1.00 (2.82%)
Sep 5, 2025, 3:04 PM CST

JL Mag Rare-Earth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202535.5536.6335.2736.5036.502.82%68,943,524
Sep 4, 202537.8838.1834.7235.5035.50-5.28%90,805,629
Sep 3, 202538.0038.6037.2837.4837.48-1.11%86,122,454
Sep 2, 202539.4939.8037.4837.9037.90-4.41%101,964,286
Sep 1, 202540.9841.6039.3939.6539.65-3.29%135,346,400
Aug 29, 202542.5544.1440.4041.0041.00-3.73%140,922,093
Aug 28, 202539.6044.4639.6042.5942.596.80%161,575,034
Aug 27, 202537.1843.2836.5539.8839.886.63%180,952,012
Aug 26, 202537.1539.4836.1137.4037.402.86%192,709,339
Aug 25, 202531.0036.3630.6836.3636.3620.00%160,849,643
Aug 22, 202529.6230.9629.3830.3030.302.47%93,547,205
Aug 21, 202529.4331.1129.3529.5729.570.41%75,576,702
Aug 20, 202529.3531.2828.8429.4529.452.12%98,635,330
Aug 19, 202529.1329.6328.5928.8428.84-1.64%68,576,558
Aug 18, 202528.2029.5027.8229.3229.324.08%78,243,452
Aug 15, 202527.3128.3627.2628.1728.172.18%49,987,194
Aug 14, 202527.7728.1927.4527.5727.57-1.15%43,318,707
Aug 13, 202527.2128.0627.1927.8927.892.16%44,720,448
Aug 12, 202527.8027.9227.2627.3027.30-3.05%43,823,141
Aug 11, 202528.4028.4427.7028.1628.16-37,131,491
Aug 8, 202528.5429.1728.0528.1628.16-3.36%62,215,795
Aug 7, 202527.9030.0026.9729.1429.144.56%112,872,981
Aug 6, 202527.0528.0126.8027.8727.872.84%52,573,907
Aug 5, 202527.1127.4226.9027.1027.100.33%35,121,485
Aug 4, 202526.7027.0726.6327.0127.011.16%27,631,543
Aug 1, 202527.2227.2526.6126.7026.70-2.41%29,725,861
Jul 31, 202527.0027.8227.0027.3627.360.11%51,012,131
Jul 30, 202528.2728.3826.8927.3327.33-2.84%60,750,412
Jul 29, 202528.2028.4327.8728.1328.13-1.47%50,624,365
Jul 28, 202528.6428.9328.3228.5528.55-0.52%62,817,168
Jul 25, 202529.1029.1628.2728.7028.70-1.37%93,280,803
Jul 24, 202526.2629.7926.2629.1029.109.94%129,707,087
Jul 23, 202526.2727.0825.7326.4726.47-0.64%58,681,007
Jul 22, 202526.5127.3726.3226.6426.64-0.34%68,407,595
Jul 21, 202526.4127.6926.1726.7326.73-88,946,774
Jul 18, 202525.7027.6625.6126.7326.733.97%105,175,636
Jul 17, 202525.7026.0725.0025.7125.71-1.95%69,078,511
Jul 16, 202526.0726.6825.7026.2226.221.63%81,905,823
Jul 15, 202525.9826.6225.5925.8025.80-0.77%85,234,560
Jul 14, 202526.5127.4325.9026.0026.000.19%118,933,933
Jul 11, 202524.6727.1524.2425.9525.958.03%143,433,427
Jul 10, 202523.6824.4723.2224.0224.024.48%102,410,180
Jul 9, 202523.5523.6822.8522.9922.99-3.12%43,890,918
Jul 8, 202522.8423.8422.8123.7323.733.67%65,010,583
Jul 7, 202522.5523.0822.5122.8922.891.28%30,527,694
Jul 4, 202523.1923.1922.3322.6022.60-2.59%43,012,490
Jul 3, 202523.2023.4722.8123.2023.20-0.77%39,178,916
Jul 2, 202523.3524.0323.1223.3823.38-0.55%50,317,251
Jul 1, 202523.6223.6523.2023.5123.51-1.38%44,496,809
Jun 30, 202523.0523.9722.6723.8423.844.98%81,424,930