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 ¥5,663.72 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,119.37, while ¥1000 invested 1 year ago would be worth ¥952.38. This corresponds to total returns of 466.37%, 11.94%, -4.76%, respectively, with annualized returns of 24.65%, 2.28%, -4.76%.

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
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
June 18, 2026	32.3	33.43	33.43	34	32.12	49.95M
June 17, 2026	29.62	32.29	32.29	32.96	29.62	39.07M
June 16, 2026	31.11	33.13	33.13	33.88	30.9	61.06M
June 15, 2026	30.33	31.41	31.41	31.49	30.33	36.44M
June 12, 2026	29.62	30.19	30.19	31.6	29.55	42.53M
June 11, 2026	29.19	29.24	29.24	29.77	28.81	22.69M
June 10, 2026	29.69	29.41	29.41	30.35	29.06	25.27M
June 09, 2026	29.6	30.09	30.09	30.12	29	27.91M
June 08, 2026	30.3	29.19	29.19	30.55	28.9	37.16M
June 05, 2026	30.87	31.12	31.12	32.24	30.34	41.58M
June 04, 2026	30.92	30.81	30.81	31.24	30.09	23.22M
June 03, 2026	31.15	31.19	31.19	31.95	30.75	27.73M
June 02, 2026	30.8	31.32	31.32	31.65	29.79	29.08M
June 01, 2026	32.01	30.77	30.77	32.19	30.73	31.49M
May 29, 2026	33.96	32.27	32.27	33.97	31.28	43.03M
May 28, 2026	33	34	34	34.3	32.73	32.28M
May 27, 2026	34.6	33.1	33.1	34.71	32.93	35.59M
May 26, 2026	34.8	34.63	34.63	35.12	34.08	34.81M
May 25, 2026	34.5	34.95	34.95	35.2	34.05	37.13M
May 22, 2026	33.42	34.34	34.34	34.65	32.91	41.97M
May 21, 2026	34.8	33.06	33.06	35.04	33.01	46.21M
May 20, 2026	33	33.7	33.7	34.29	32.46	40.46M
May 19, 2026	34.38	33.44	33.44	34.39	32.92	39.21M
May 18, 2026	34.8	34.39	34.39	35.05	34.11	37.92M
May 15, 2026	35.15	35.43	35.43	36.88	34.6	60.21M
May 14, 2026	36.31	34.62	34.62	36.31	34.61	40.33M
May 13, 2026	35.32	35.93	35.93	36.3	35.32	43.12M
May 12, 2026	37	35.73	35.73	37.1	35.42	54.15M
May 11, 2026	34.91	37.21	37.21	38	34.7	91.9M
May 08, 2026	34.51	34.66	34.66	34.99	34.4	33.02M