Skip to main content
logo
JL Mag Rare-Earth Co., Ltd. (SHE:300748)
China flag China · Delayed Price · Currency is CNY
24.82
+0.27 (1.10%)
Oct 22, 2026, 3:04 PM CST

JL Mag Rare-Earth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202622.4125.4922.4124.8224.821.10%26,748,780
Oct 21, 202624.1424.7323.9524.5524.551.70%17,075,664
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
Aug 25, 202627.5428.0026.7427.0726.78-2.31%20,075,996
Aug 24, 202627.9928.6527.3727.7127.410.51%27,401,333
Aug 21, 202627.1127.6826.9127.5727.281.21%18,760,523
Aug 20, 202626.9228.1326.9127.2426.952.71%31,261,251
Aug 19, 202627.6927.7126.4126.5226.24-5.56%22,621,802
Aug 18, 202627.8028.3627.6328.0827.780.54%20,104,709
Aug 17, 202627.6727.9427.3127.9327.630.98%17,699,292
Aug 14, 202627.0728.0927.0727.6627.372.14%22,847,943
Aug 13, 202627.8027.8927.0727.0826.79-2.17%18,914,346
Aug 12, 202627.5827.8527.4827.6827.390.07%16,655,088
Aug 11, 202628.1528.2027.6427.6627.37-2.61%28,928,918
Aug 10, 202627.7628.4927.4728.4028.101.94%40,014,542
Aug 7, 202626.8228.3026.6027.8627.563.07%46,207,185
Aug 6, 202627.6528.0926.8127.0326.74-0.37%42,437,708