Skip to main content
logo
JL Mag Rare-Earth Co., Ltd. (SHE:300748)
China flag China · Delayed Price · Currency is CNY
24.11
+0.12 (0.50%)
Sep 30, 2026, 3:04 PM CST

JL Mag Rare-Earth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202624.1224.4323.9524.1124.110.50%9,014,768
Sep 29, 202624.0024.2523.9523.9923.99-0.46%9,144,219
Sep 28, 202625.0325.0523.9224.1024.10-4.71%13,294,838
Sep 24, 202625.5525.7425.2125.2925.29-1.02%10,584,681
Sep 23, 202625.7525.8425.4125.5525.55-1.12%9,729,257
Sep 22, 202626.0626.3625.7325.8425.840.39%13,940,940
Sep 21, 202625.4825.9925.4625.7425.741.50%14,386,590
Sep 18, 202625.2825.3825.0825.3625.361.56%11,005,871
Sep 17, 202625.0025.3724.8924.9724.97-1.30%10,613,360
Sep 16, 202624.8125.4324.4625.3025.301.77%12,557,879
Sep 15, 202624.7925.0524.7524.8624.860.12%9,045,582
Sep 14, 202624.6625.0324.4624.8324.830.20%9,281,570
Sep 11, 202625.0525.0524.2424.7824.78-2.09%14,598,124
Sep 10, 202625.6125.7125.1625.3125.31-1.75%10,269,717
Sep 9, 202625.5425.8725.3425.7625.76-0.12%13,027,543
Sep 8, 202626.1526.2825.7025.7925.79-1.41%13,461,947
Sep 7, 202626.0026.2725.7626.1626.160.19%10,452,337
Sep 4, 202626.7426.9626.0026.1126.11-1.69%13,428,108
Sep 3, 202626.1226.8626.0226.5626.562.75%18,766,334
Sep 2, 202626.2326.2325.5425.8525.85-2.42%17,505,102
Sep 1, 202626.8027.1226.3826.4926.49-1.82%13,173,784
Aug 31, 202626.5426.9926.2126.9826.98-0.18%22,388,334
Aug 28, 202627.2927.4627.0127.0327.03-1.39%13,703,785
Aug 27, 202626.7727.4926.7127.4127.411.52%17,848,981
Aug 26, 202626.8627.4826.8627.0027.00-0.26%13,774,560
Aug 25, 202627.5428.0026.7427.0727.07-2.31%20,079,896
Aug 24, 202627.9928.6527.3727.7127.710.51%27,405,433
Aug 21, 202627.1127.6826.9127.5727.571.21%18,760,520
Aug 20, 202626.9228.1326.9127.2427.242.71%31,261,250
Aug 19, 202627.6927.7126.4126.5226.52-5.56%22,621,800
Aug 18, 202627.8028.3627.6328.0828.080.54%20,104,709
Aug 17, 202627.6727.9427.3127.9327.930.98%17,699,290
Aug 14, 202627.0728.0927.0727.6627.662.14%22,847,940
Aug 13, 202627.8027.8927.0727.0827.08-2.17%18,914,346
Aug 12, 202627.5827.8527.4827.6827.680.07%16,655,088
Aug 11, 202628.1528.2027.6427.6627.66-2.61%28,928,918
Aug 10, 202627.7628.4927.4728.4028.401.94%40,014,542
Aug 7, 202626.8228.3026.6027.8627.863.07%46,229,085
Aug 6, 202627.6528.0926.8127.0327.03-0.37%42,437,708
Aug 5, 202627.0127.4826.7827.1327.132.61%32,886,430
Aug 4, 202626.2226.6426.0126.4426.441.26%23,311,828
Aug 3, 202625.6526.3425.4326.1126.111.99%20,523,073
Jul 31, 202625.3926.3425.3225.6025.603.18%28,940,491
Jul 30, 202624.3425.1024.2824.8124.811.27%28,934,408
Jul 29, 202624.2024.7623.6624.5024.501.24%24,797,941
Jul 28, 202624.3024.5624.0424.2024.20-2.22%18,993,876
Jul 27, 202624.2224.7524.1024.7524.752.15%18,632,400
Jul 24, 202625.4025.4024.2224.2324.23-6.45%26,224,350
Jul 23, 202625.5026.0025.3725.9025.900.82%23,106,540
Jul 22, 202625.6226.0725.4625.6925.69-0.58%19,709,384