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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	37.74	37.28	37.28	38.13	37.25	32.68M
February 12, 2026	37.5	38.43	38.43	38.88	37.36	46.65M
February 11, 2026	36.49	37.76	37.76	39.25	36.36	62.97M
February 10, 2026	36.55	36.69	36.69	37.15	36.2	29.55M
February 09, 2026	35.55	36.64	36.64	37.2	35.39	49.17M
February 06, 2026	34.15	34.99	34.99	35.49	33.82	29.32M
February 05, 2026	35.85	34.71	34.71	36.13	34.4	37.29M
February 04, 2026	37.1	36.38	36.38	37.36	35.85	35.19M
February 03, 2026	36.01	36.97	36.97	36.98	35.41	48.64M
February 02, 2026	36.3	35.2	35.2	36.74	35.2	54.4M
January 30, 2026	39.52	37.65	37.65	39.86	37.01	90.74M
January 29, 2026	38.95	41.16	41.16	44.1	38.35	150.32M
January 28, 2026	37.8	38.95	38.95	39.14	36.61	81.92M
January 27, 2026	38.72	38.06	38.06	39.48	37.65	50.76M
January 26, 2026	39.01	38.83	38.83	39.77	38.55	69.06M
January 23, 2026	38.01	38.88	38.88	39.07	37.72	68.41M
January 22, 2026	37.66	37.81	37.81	38.32	37.51	35.34M
January 21, 2026	36.88	37.71	37.71	38.18	36.85	36.96M
January 20, 2026	38.3	37.39	37.39	39.06	36.91	45.6M
January 19, 2026	38	38.12	38.12	38.95	37.38	54.21M
January 16, 2026	36.75	37.81	37.81	38.32	36.75	71.83M
January 15, 2026	36.5	36.71	36.71	37.48	36.47	42.99M
January 14, 2026	36.8	36.66	36.66	37.71	36	72.96M
January 13, 2026	38.25	37.14	37.14	38.32	36.93	62.89M
January 12, 2026	38.7	38.48	38.48	39.08	37.03	101.65M
January 09, 2026	36.41	37.8	37.8	38.8	36.41	111.62M
January 08, 2026	36.01	35.5	35.5	36.33	35.32	59.12M
January 07, 2026	36.86	36.51	36.51	37.96	35.63	105.83M
January 06, 2026	34.82	35.51	35.51	35.62	34.82	48.7M
January 05, 2026	34.1	34.7	34.7	34.96	34.1	33.29M
December 31, 2025	34.48	34.11	34.11	34.64	33.92	22.32M
December 30, 2025	33.92	34.4	34.4	34.7	33.5	28.35M
December 29, 2025	34.4	34.34	34.34	35.05	34.19	25.75M
December 26, 2025	34.71	34.45	34.45	34.95	34.25	30.13M
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

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