JL MAG Rare-Earth Co., Ltd. (300748.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300748.SZ Historical Return
If you invested ¥1000 in JL Mag Rare-Earth Co., Ltd. (300748.SZ) since IPO date, it would be worth ¥5,482.3 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,103.29, while ¥1000 invested 1 year ago would be worth ¥666.49. This corresponds to total returns of 448.23%, 10.33%, -33.35%, respectively, with annualized returns of 23.75%, 1.99%, -33.35%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300748.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 10, 2026 | 27.76 | 28.4 | 28.4 | 28.49 | 27.47 | 40.32M |
| August 07, 2026 | 26.82 | 27.86 | 27.86 | 28.3 | 26.6 | 46.54M |
| August 06, 2026 | 27.65 | 27.03 | 27.03 | 28.09 | 26.81 | 42.71M |
| August 05, 2026 | 27.01 | 27.13 | 27.13 | 27.48 | 26.78 | 33.47M |
| August 04, 2026 | 26.22 | 26.44 | 26.44 | 26.64 | 26.01 | 28.95M |
| August 03, 2026 | 25.65 | 26.11 | 26.11 | 26.34 | 25.43 | 20.72M |
| July 31, 2026 | 25.39 | 25.6 | 25.6 | 26.34 | 25.32 | 29.27M |
| July 30, 2026 | 24.34 | 24.81 | 24.81 | 25.1 | 24.28 | 29.16M |
| July 29, 2026 | 24.2 | 24.5 | 24.5 | 24.76 | 23.66 | 25.06M |
| July 28, 2026 | 24.3 | 24.2 | 24.2 | 24.56 | 24.04 | 19.18M |
| July 27, 2026 | 24.22 | 24.75 | 24.75 | 24.75 | 24.1 | 18.93M |
| July 24, 2026 | 25.4 | 24.23 | 24.23 | 25.4 | 24.22 | 26.48M |
| July 23, 2026 | 25.5 | 25.9 | 25.9 | 26 | 25.37 | 23.37M |
| July 22, 2026 | 25.62 | 25.69 | 25.69 | 26.07 | 25.46 | 19.89M |
| July 21, 2026 | 24.86 | 25.84 | 25.84 | 25.85 | 24.77 | 28.01M |
| July 20, 2026 | 25.55 | 24.84 | 24.84 | 25.99 | 24.04 | 26.76M |
| July 17, 2026 | 26.51 | 25.16 | 25.16 | 26.66 | 25.05 | 25.27M |
| July 16, 2026 | 26.68 | 26.61 | 26.61 | 26.95 | 26.18 | 17.64M |
| July 15, 2026 | 27.47 | 26.88 | 26.88 | 28 | 26.59 | 23.82M |
| July 14, 2026 | 26.57 | 27.26 | 27.26 | 27.29 | 26.1 | 26.79M |
| July 13, 2026 | 28.5 | 26.55 | 26.55 | 28.6 | 26.55 | 33.7M |
| July 10, 2026 | 28.8 | 28.69 | 28.69 | 29.74 | 28.35 | 35.39M |
| July 09, 2026 | 29.61 | 28.58 | 28.58 | 30.18 | 27.47 | 50.92M |
| July 08, 2026 | 31.27 | 29.7 | 29.7 | 31.4 | 29.7 | 42.54M |
| July 07, 2026 | 32.31 | 31.69 | 31.69 | 33.76 | 31.58 | 41.83M |
| July 06, 2026 | 34.74 | 32.57 | 32.57 | 35.7 | 32.47 | 62.95M |
| July 03, 2026 | 33.5 | 34.25 | 34.25 | 35 | 32.9 | 85.36M |
| July 02, 2026 | 32 | 33 | 33 | 35 | 31.41 | 89.32M |
| July 01, 2026 | 30.85 | 30.95 | 30.95 | 31.7 | 30.48 | 30.52M |
| June 30, 2026 | 29.55 | 30.85 | 30.85 | 30.94 | 29.05 | 33.9M |
| June 29, 2026 | 30.07 | 29.43 | 29.43 | 30.84 | 28.82 | 36.69M |
| June 26, 2026 | 31.97 | 30.07 | 30.07 | 32.35 | 30 | 39.95M |
| June 25, 2026 | 31.9 | 32.38 | 32.38 | 33.27 | 31.28 | 46.7M |
| June 24, 2026 | 32.61 | 31.91 | 31.91 | 32.7 | 31.48 | 30.07M |
| June 23, 2026 | 34.12 | 32.7 | 32.7 | 34.38 | 32.5 | 44.97M |
| June 22, 2026 | 32.3 | 34.39 | 34.39 | 34.44 | 32.3 | 56.02M |
AD
