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

33.76

-0.5(-1.46%)

Updated at December 04 02:46PM

Currency In CNY

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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