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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	34	34.7	34.7	34.79	33.61	34.76M
December 24, 2025	33.67	33.82	33.82	33.98	33.6	20.75M
December 23, 2025	33.78	33.67	33.67	34.04	33.5	21.6M
December 22, 2025	33.25	33.81	33.81	33.96	33.22	26.89M
December 19, 2025	32.72	33.33	33.33	33.55	32.62	34.02M
December 18, 2025	32.73	32.3	32.3	33.3	32.3	24.23M
December 17, 2025	32.6	33.05	33.05	33.1	31.86	32.81M
December 16, 2025	34.19	32.6	32.6	34.2	32.59	36.09M
December 15, 2025	34.52	34.41	34.41	35.35	34.41	27.63M
December 12, 2025	34.49	35.04	35.04	35.31	34	39.29M
December 11, 2025	34.88	34.56	34.56	35.08	34.35	30.53M
December 10, 2025	34.75	34.83	34.83	34.88	34.24	30.5M
December 09, 2025	35.97	34.94	34.94	35.98	34.71	54.8M
December 08, 2025	33.92	36.4	36.4	36.85	33.92	74.64M
December 05, 2025	33.92	36.44	36.44	38.8	33.91	96.84M
December 04, 2025	33.27	33.72	33.72	34.72	33.27	32.74M
December 03, 2025	33.27	34.26	34.26	34.98	33.27	50.06M
December 02, 2025	34.49	33.86	33.86	34.5	33.36	31.39M
December 01, 2025	34.04	34.8	34.8	34.82	34.04	37.28M
November 28, 2025	33.27	33.78	33.78	33.84	33.06	21.9M
November 27, 2025	33.76	33.27	33.27	34.19	33.21	26.23M
November 26, 2025	33.7	33.39	33.39	34.01	33.31	22.88M
November 25, 2025	33.5	33.97	33.97	34.7	33.5	26.59M
November 24, 2025	33.1	33.75	33.75	33.89	32.85	33.21M
November 21, 2025	33.7	32.91	32.91	33.97	32.83	37.51M
November 20, 2025	34.91	34.5	34.5	35.82	34.42	34.76M
November 19, 2025	34.4	35.32	35.32	35.7	34.32	40.37M
November 18, 2025	34.81	34.52	34.52	35.15	34.19	25.56M
November 17, 2025	34.78	35.05	35.05	35.42	34.69	25.72M
November 14, 2025	36.2	34.5	34.5	36.2	34.5	26.59M
November 13, 2025	34.3	35.24	35.24	35.59	34.04	37.36M
November 12, 2025	35.09	34.33	34.33	35.3	33.94	32.08M
November 11, 2025	35.99	35.15	35.15	36.09	35.15	33.03M
November 10, 2025	36.78	35.84	35.84	37.18	35.68	35.26M
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

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