Skip to main content
logo
JL Mag Rare-Earth Co., Ltd. (SHE:300748)
China flag China · Delayed Price · Currency is CNY
24.78
-0.53 (-2.09%)
Sep 11, 2026, 3:04 PM CST

JL Mag Rare-Earth Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 21, 202624.8625.8524.7725.8425.844.03%27,660,130
Jul 20, 202625.5525.9924.0424.8424.84-1.27%26,604,820
Jul 17, 202626.5126.6625.0525.1625.16-5.45%25,056,890
Jul 16, 202626.6826.9526.1826.6126.61-1.00%17,382,690
Jul 15, 202627.4728.0026.5926.8826.88-1.39%23,528,585
Jul 14, 202626.5727.2926.1027.2627.262.67%26,540,736
Jul 13, 202628.5028.6026.5526.5526.55-7.46%33,326,791
Jul 10, 202628.8029.7428.3528.6928.690.38%35,141,097
Jul 9, 202629.6130.1827.4728.5828.58-3.77%50,909,900
Jul 8, 202631.2731.4029.7029.7029.70-6.28%42,538,143
Jul 7, 202632.3133.7631.5831.6931.69-2.70%41,830,880
Jul 6, 202634.7435.7032.4732.5732.57-4.91%62,951,070