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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	36.2	36.58	36.58	37.29	35.71	41.63M
November 06, 2025	36.17	36.42	36.42	36.6	35.93	32.39M
November 05, 2025	35.3	36.07	36.07	36.34	35.28	34.75M
November 04, 2025	36.4	36.13	36.13	37.14	35.88	39.45M
November 03, 2025	38.01	36.45	36.45	38.11	35.85	74.56M
October 31, 2025	40.77	39.18	39.18	40.9	39.17	79.2M
October 30, 2025	38.15	42.07	42.07	44.14	38.15	124.44M
October 29, 2025	38.6	40.14	40.14	40.17	38.6	58.73M
October 28, 2025	40.6	39.15	39.15	41.01	38.83	66.07M
October 27, 2025	40.36	40.24	40.24	41.86	39.88	84.23M
October 24, 2025	38.15	39.98	39.98	40.12	38.15	73.75M
October 23, 2025	38.58	37.88	37.88	39.08	37.28	45.28M
October 22, 2025	39.33	38.48	38.48	39.56	37.8	64.42M
October 21, 2025	39.92	39.91	39.91	40.3	38.6	60.39M
October 20, 2025	39.95	40.32	40.32	41.1	38.66	66.57M
October 17, 2025	41	40	40	42.42	39.86	88.89M
October 16, 2025	41.6	40.86	40.86	42.44	40.34	88.46M
October 15, 2025	43.38	43.12	43.12	45.55	41.61	115.58M
October 14, 2025	45.8	42.86	42.86	47.48	42.85	154.93M
October 13, 2025	42.13	46.9	46.9	47.77	40.21	175.74M
October 10, 2025	41.3	39.88	39.88	42.66	38.74	154.33M
October 09, 2025	35.2	39.49	39.49	39.5	34.93	141.66M
September 30, 2025	34.49	34.29	34.29	35.43	33.96	60.36M
September 29, 2025	34.66	34.51	34.51	34.98	34.13	41.17M
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

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