Skip to main content
JL Mag Rare-Earth Co., Ltd. (SHE:300748)
China flag China · Delayed Price · Currency is CNY
24.94
+0.31 (1.26%)
Nov 11, 2026, 3:04 PM CST

JL Mag Rare-Earth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202624.3025.2724.3024.9424.941.26%18,116,436
Nov 10, 202624.7024.8624.5024.6324.630.94%12,264,040
Nov 9, 202624.3025.0024.2824.4024.401.24%11,920,373
Nov 6, 202624.2024.5824.0024.1024.10-3.25%15,276,159
Nov 5, 202624.2325.3024.0724.9124.912.85%19,204,599
Nov 4, 202623.3224.3223.0624.2224.223.81%21,108,936
Nov 3, 202623.2923.9523.2023.3323.33-0.77%16,945,696
Nov 2, 202624.1824.5523.0123.5123.51-0.08%21,165,114
Oct 30, 202623.6224.4523.3923.5323.53-1.67%15,306,214
Oct 29, 202624.5124.7023.9123.9323.93-3.27%14,276,521
Oct 28, 202624.5525.1324.3824.7424.743.47%21,120,180
Oct 27, 202625.1625.2723.9123.9123.91-4.74%24,046,034
Oct 26, 202625.5026.2025.0325.1025.10-2.22%19,350,555
Oct 23, 202624.6825.8724.3025.6725.673.42%26,404,694
Oct 22, 202624.5125.4924.3224.8224.821.10%26,435,780
Oct 21, 202624.1424.7323.9524.5524.551.70%17,064,664
Oct 20, 202623.7024.3923.4824.1424.141.34%21,868,151
Oct 19, 202622.2123.9822.1723.8223.826.43%28,235,685
Oct 16, 202622.4122.7322.0022.3822.381.18%12,526,191
Oct 15, 202622.0022.4521.7522.1222.12-2.90%14,309,950
Oct 14, 202623.9624.0522.7522.7822.78-1.34%17,734,793
Oct 13, 202623.0023.4722.7123.0923.09-0.56%12,627,050
Oct 12, 202624.2024.3623.4323.4723.22-2.41%12,179,346
Oct 9, 202623.7424.1123.1324.0523.791.05%12,648,186
Oct 8, 202624.1124.3623.6223.8023.55-1.29%10,551,423
Sep 30, 202624.1224.4323.9524.1123.850.50%9,014,768
Sep 29, 202624.0024.2523.9523.9923.73-0.46%9,129,519
Sep 28, 202625.0325.0523.9224.1023.84-4.71%13,294,838
Sep 24, 202625.5525.7425.2125.2925.02-1.02%10,584,681
Sep 23, 202625.7525.8425.4125.5525.28-1.12%9,728,057
Sep 22, 202626.0626.3625.7325.8425.560.39%13,940,946
Sep 21, 202625.4825.9925.4625.7425.471.50%14,386,595
Sep 18, 202625.2825.3825.0825.3625.091.56%10,999,171
Sep 17, 202625.0025.3724.8924.9724.70-1.30%10,613,364
Sep 16, 202624.8125.4324.4625.3025.031.77%12,545,479
Sep 15, 202624.7925.0524.7524.8624.600.12%9,045,582
Sep 14, 202624.6625.0324.4624.8324.570.20%9,277,470
Sep 11, 202625.0525.0524.2424.7824.52-2.09%14,588,924
Sep 10, 202625.6125.7125.1625.3125.04-1.75%10,269,717
Sep 9, 202625.5425.8725.3425.7625.49-0.12%13,018,743
Sep 8, 202626.1526.2825.7025.7925.52-1.41%13,452,947
Sep 7, 202626.0026.2725.7626.1625.880.19%10,449,337
Sep 4, 202626.7426.9626.0026.1125.83-1.69%13,422,008
Sep 3, 202626.1226.8626.0226.5626.282.75%18,766,334
Sep 2, 202626.2326.2325.5425.8525.57-2.42%17,493,802
Sep 1, 202626.8027.1226.3826.4926.21-1.82%13,169,084
Aug 31, 202626.5426.9926.2126.9826.69-0.18%22,379,534
Aug 28, 202627.2927.4627.0127.0326.74-1.39%13,696,785
Aug 27, 202626.7727.4926.7127.4127.121.52%17,837,281
Aug 26, 202626.8627.4826.8627.0026.71-0.26%13,774,560