JL Mag Rare-Earth Co., Ltd. - 300748.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	35.84	34.66	34.66	36.36	34.66	57.15M
September 25, 2025	35.81	35.34	35.34	35.81	34.2	55.18M
September 24, 2025	33.91	34.35	34.35	34.55	33.75	36.26M
September 23, 2025	35.01	34.08	34.08	35.34	32.91	59.02M
September 22, 2025	35.01	35.34	35.34	35.54	34.7	37.47M
September 19, 2025	36.13	35.27	35.27	36.29	35.08	48.99M
September 18, 2025	36.13	36.22	36.22	37.7	35.8	89.46M
September 17, 2025	35.4	37.9	37.9	38.2	35.07	92.87M
September 16, 2025	36.66	35.59	35.59	36.66	34.8	72.06M
September 15, 2025	37.96	36.83	36.83	37.99	36.63	78.49M
September 12, 2025	36.13	37.37	37.37	37.37	35.4	101M
September 11, 2025	34.29	36.01	36.01	36.17	34.24	78.06M
September 10, 2025	34.47	34.3	34.3	35.1	34	42.68M
September 09, 2025	35	34.5	34.5	35.75	34.09	73.56M
September 08, 2025	36.7	36.57	36.57	36.8	36	52.74M
September 05, 2025	35.55	36.5	36.5	36.63	35.27	68.94M
September 04, 2025	37.88	35.5	35.5	38.18	34.72	90.81M
September 03, 2025	38	37.48	37.48	38.6	37.28	86.12M
September 02, 2025	39.49	37.9	37.9	39.8	37.48	101.96M
September 01, 2025	40.98	39.65	39.65	41.6	39.39	135.35M
August 29, 2025	42.55	41	41	44.14	40.4	140.92M
August 28, 2025	39.6	42.59	42.59	44.46	39.6	161.56M
August 27, 2025	37.18	39.88	39.88	43.28	36.55	180.95M
August 26, 2025	37.15	37.4	37.4	39.48	36.11	192.71M
August 25, 2025	31	36.36	36.36	36.36	30.68	160.85M
August 22, 2025	29.62	30.3	30.3	30.96	29.38	93.55M
August 21, 2025	29.43	29.57	29.57	31.11	29.35	75.58M
August 20, 2025	29.35	29.45	29.45	31.28	28.84	98.64M
August 19, 2025	29.13	28.84	28.84	29.63	28.59	68.58M
August 18, 2025	28.2	29.32	29.32	29.5	27.82	78.24M
August 15, 2025	27.31	28.17	28.17	28.36	27.26	49.99M
August 14, 2025	27.77	27.57	27.57	28.19	27.45	43.32M
August 13, 2025	27.21	27.89	27.89	28.06	27.19	44.72M
August 12, 2025	27.8	27.3	27.3	27.92	27.26	43.82M
August 11, 2025	28.4	28.16	28.16	28.44	27.7	37.13M
August 08, 2025	28.54	28.16	28.16	29.17	28.05	62.21M
August 07, 2025	27.9	29.14	29.14	30	26.97	112.87M
August 06, 2025	27.05	27.87	27.87	28.01	26.8	52.57M
August 05, 2025	27.11	27.1	27.1	27.42	26.9	35.12M
August 04, 2025	26.7	27.01	27.01	27.07	26.63	27.63M
August 01, 2025	27.22	26.7	26.7	27.25	26.61	29.73M
July 31, 2025	27	27.36	27.36	27.82	27	51.01M
July 30, 2025	28.27	27.33	27.33	28.38	26.89	60.75M
July 29, 2025	28.2	28.13	28.13	28.43	27.87	50.62M
July 28, 2025	28.64	28.55	28.55	28.93	28.32	62.82M
July 25, 2025	29.1	28.7	28.7	29.16	28.27	93.28M
July 24, 2025	26.26	29.1	29.1	29.79	26.26	129.71M
July 23, 2025	26.27	26.47	26.47	27.08	25.73	58.68M
July 22, 2025	26.51	26.64	26.64	27.37	26.32	68.41M
July 21, 2025	26.41	26.73	26.73	27.69	26.17	88.95M
July 18, 2025	25.7	26.73	26.73	27.66	25.61	105.18M
July 17, 2025	25.7	25.71	25.71	26.07	25	69.08M
July 16, 2025	26.07	26.22	26.22	26.68	25.7	81.9M
July 15, 2025	25.98	25.8	25.8	26.62	25.59	85.23M
July 14, 2025	26.51	26	26	27.43	25.9	118.93M
July 11, 2025	24.67	25.95	25.95	27.15	24.24	143.43M
July 10, 2025	23.68	24.02	24.02	24.47	23.22	102.41M
July 09, 2025	23.55	22.99	22.99	23.68	22.85	43.89M
July 08, 2025	22.84	23.73	23.73	23.84	22.81	65.01M
July 07, 2025	22.55	22.89	22.89	23.08	22.51	30.53M

JL Mag Rare-Earth Co., Ltd. (300748.SZ) SHZ