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

31.32

+0.55(+1.79%)

Updated at June 02 03:12PM

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 ¥6,929.2 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,939.32, while ¥1000 invested 1 year ago would be worth ¥1,558.21. This corresponds to total returns of 592.92%, 93.93%, 55.82%, respectively, with annualized returns of 28.56%, 14.16%, 55.82%.

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
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
May 07, 2026	34.76	34.74	34.74	35	34.26	38.07M
May 06, 2026	33.5	34.8	34.8	35.2	32.9	62.28M
April 30, 2026	33.09	32.96	32.96	33.33	32.66	34.18M
April 29, 2026	31.21	33.49	33.49	33.64	31.2	65.49M
April 28, 2026	31.86	30.98	30.98	31.93	30.84	26.24M
April 27, 2026	31.81	31.99	31.99	32.37	31.61	17.95M
April 24, 2026	32.05	31.92	31.92	32.33	31.55	23.93M
April 23, 2026	33.75	32.25	32.25	33.9	32.11	35.22M
April 22, 2026	33.5	33.59	33.59	33.65	33.01	29.57M
April 21, 2026	33.6	33.88	33.88	34.19	33.25	35.14M
April 20, 2026	32.93	33.7	33.7	33.8	32.74	38.13M
April 17, 2026	32.46	33	33	33.19	32.46	26.8M
April 16, 2026	32.3	32.67	32.67	32.85	32.11	24.76M
April 15, 2026	32.8	32.12	32.12	33.33	32.04	28.98M
April 14, 2026	32.9	32.73	32.73	33.11	32.26	30.02M
April 13, 2026	33.14	32.84	32.84	33.54	32.73	34.82M
April 10, 2026	32.99	32.68	32.68	33.17	32.51	32.94M
April 09, 2026	32	32.7	32.7	33.26	31.89	43.41M
April 08, 2026	31.96	32.47	32.47	32.48	31.75	38.27M
April 07, 2026	30.5	31.08	31.08	31.45	30.41	22.45M
April 03, 2026	30.73	30.43	30.43	30.87	30.35	12.95M
April 02, 2026	31.4	30.63	30.63	31.41	30.4	20.63M
April 01, 2026	31.37	31.6	31.6	31.8	31.1	31.53M
March 31, 2026	30.94	30.69	30.69	31.39	30.67	18.43M
March 30, 2026	30.87	31.05	31.05	31.17	30.48	18.83M
March 27, 2026	30.01	31.18	31.18	31.5	30	28.81M
March 26, 2026	31.09	30.5	30.5	31.17	30.4	24.23M
March 25, 2026	30.47	30.83	30.83	31.15	30.36	31.49M
March 24, 2026	30	30.13	30.13	30.19	29.02	28.3M
March 23, 2026	30.74	29.35	29.35	31.05	29.21	33.71M
March 20, 2026	31.5	30.74	30.74	31.76	30.74	21.96M
March 19, 2026	32.23	31.35	31.35	32.25	31.2	28.22M
March 18, 2026	32.87	32.83	32.83	32.95	32.25	17.58M
March 17, 2026	33.6	32.6	32.6	33.84	32.58	20.73M
March 16, 2026	33.81	33.41	33.41	33.96	32.69	29.68M
March 13, 2026	34.54	33.91	33.91	34.98	33.82	26.35M
March 12, 2026	35	34.88	34.88	35.46	34.34	24.88M
March 11, 2026	35.7	35.27	35.27	36.35	35.12	27.59M
March 10, 2026	36.1	35.57	35.82	36.1	35.42	17.85M
March 09, 2026	35.06	35.14	35.14	35.39	33.67	41.57M
March 06, 2026	36.1	35.97	35.97	36.61	35.8	28.04M
March 05, 2026	37.71	36.48	36.48	37.88	36.03	36.49M