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

Currency In CNY

300748.SZ Historical Return

If you invested ¥1000 in JL Mag Rare-Earth Co., Ltd. (300748.SZ) since IPO date, it would be worth ¥5,477.88 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,014.75, while ¥1000 invested 1 year ago would be worth ¥721.24. This corresponds to total returns of 447.79%, 1.48%, -27.88%, respectively, with annualized returns of 23.2%, 0.29%, -27.88%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

300748.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	24.36	24.94	24.94	25.27	24.3	18.12M
November 10, 2026	24.7	24.63	24.63	24.86	24.5	12.44M
November 09, 2026	24.3	24.4	24.4	25	24.28	12.13M
November 06, 2026	24.2	24.1	24.1	24.58	24	15.43M
November 05, 2026	24.23	24.91	24.91	25.3	24.07	19.34M
November 04, 2026	23.32	24.22	24.22	24.32	23.06	21.33M
November 03, 2026	23.29	23.33	23.33	23.95	23.2	17.17M
November 02, 2026	24.18	23.51	23.51	24.55	23.01	21.32M
October 30, 2026	23.62	23.53	23.53	24.45	23.39	15.47M
October 29, 2026	24.51	23.93	23.93	24.7	23.91	14.4M
October 28, 2026	24.55	24.74	24.74	25.13	24.38	21.26M
October 27, 2026	25.16	23.91	23.91	25.27	23.91	24.24M
October 26, 2026	25.5	25.1	25.1	26.2	25.03	19.45M
October 23, 2026	24.68	25.67	25.67	25.87	24.3	26.74M
October 22, 2026	24.51	24.82	24.82	25.49	24.32	26.75M
October 21, 2026	24.14	24.55	24.55	24.73	23.95	17.25M
October 20, 2026	23.7	24.14	24.14	24.39	23.48	22.04M
October 19, 2026	22.21	23.82	23.82	23.98	22.17	28.46M
October 16, 2026	22.41	22.38	22.38	22.73	22	12.69M
October 15, 2026	22	22.12	22.12	22.45	21.75	14.41M
October 14, 2026	23.96	22.78	22.78	24.05	22.75	17.92M
October 13, 2026	23	23.09	23.09	23.47	22.71	12.86M
October 12, 2026	24.2	23.47	23.47	24.36	23.43	12.29M
October 09, 2026	23.74	24.05	24.05	24.11	23.13	12.74M
October 08, 2026	24.11	23.8	23.8	24.36	23.62	10.68M
September 30, 2026	24.12	24.11	24.11	24.43	23.95	9.2M
September 29, 2026	24	23.99	23.99	24.25	23.95	9.29M
September 28, 2026	25.03	24.1	24.1	25.05	23.92	13.39M
September 24, 2026	25.55	25.29	25.29	25.74	25.21	10.59M
September 23, 2026	25.28	25.55	25.55	25.84	25.28	9.73M
September 22, 2026	25.28	25.84	25.84	26.36	25.28	13.94M
September 21, 2026	25.48	25.74	25.74	25.99	25.46	14.53M
September 18, 2026	25.28	25.36	25.36	25.38	25.08	11.37M
September 17, 2026	25	24.97	24.97	25.37	24.89	10.74M
September 16, 2026	24.81	25.3	25.3	25.43	24.46	12.64M
September 15, 2026	25.05	24.86	24.86	25.05	24.75	9.22M
September 11, 2026	25.05	24.78	24.78	25.05	24.24	14.73M
September 10, 2026	25.61	25.31	25.31	25.71	25.16	10.41M
September 09, 2026	25.54	25.76	25.76	25.87	25.34	13.25M
September 08, 2026	26.15	25.79	25.79	26.28	25.7	13.68M
September 07, 2026	26	26.16	26.16	26.27	25.76	10.59M
September 04, 2026	26.74	26.11	26.11	26.96	26	13.53M
September 03, 2026	26.12	26.56	26.56	26.86	26.02	18.91M
September 02, 2026	26.23	25.85	25.85	26.23	25.54	17.66M
September 01, 2026	26.8	26.49	26.49	27.12	26.38	13.32M
August 31, 2026	26.54	26.98	26.98	26.99	26.21	26.33M
August 28, 2026	27.29	27.03	27.03	27.46	27.01	13.86M
August 27, 2026	26.77	27.41	27.41	27.49	26.71	17.98M
August 26, 2026	26.86	27	27	27.48	26.86	13.92M
August 25, 2026	27.54	27.07	27.07	28	26.74	20.22M
August 24, 2026	27.99	27.71	27.71	28.65	27.37	27.4M
August 21, 2026	27.11	27.57	27.57	27.68	26.91	18.94M
August 20, 2026	26.92	27.24	27.24	28.13	26.91	31.44M
August 19, 2026	27.69	26.52	26.52	27.71	26.41	22.85M
August 18, 2026	27.8	28.08	28.08	28.36	27.63	20.37M
August 17, 2026	27.67	27.93	27.93	27.94	27.31	17.96M
August 14, 2026	27.07	27.66	27.66	28.09	27.07	23.06M
August 13, 2026	27.8	27.08	27.08	27.89	27.07	19.13M
August 12, 2026	27.58	27.68	27.68	27.85	27.48	16.92M
August 11, 2026	28.15	27.66	27.66	28.2	27.64	29.24M