JCHX Mining Management Co.,Ltd. - 603979.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 09, 2025	62.17	62.46	62.46	63.38	61.7	7.25M
September 08, 2025	63	61.71	61.71	63.83	61.6	9.67M
September 05, 2025	62.28	63.38	63.38	63.66	61.51	7.97M
September 04, 2025	65.64	62.57	62.57	66.23	61	13.16M
September 03, 2025	66.66	65.66	65.66	67.48	64.92	10.91M
September 02, 2025	69.3	65.36	65.36	69.66	64	15.51M
September 01, 2025	63.88	69.05	69.05	69.97	63.88	11.94M
August 29, 2025	61.97	63.75	63.75	64.89	60.66	11.48M
August 28, 2025	59.92	61.19	61.19	61.29	58.97	7.29M
August 27, 2025	59.98	59.77	59.77	61.2	59.2	7.38M
August 26, 2025	58.21	59.8	59.8	62	57.94	12.22M
August 25, 2025	54.99	57.84	57.84	58.5	54.65	10.87M
August 22, 2025	53.8	54.11	54.11	54.61	53.58	4.45M
August 21, 2025	52.99	53.99	53.99	54.4	52.53	6.16M
August 20, 2025	52	52.68	52.68	53.19	51.96	4.22M
August 19, 2025	52.3	52.27	52.27	52.89	52.07	4.1M
August 18, 2025	53.72	52.35	52.35	53.72	51.95	8.04M
August 15, 2025	53	53.77	53.77	54.9	52.95	6.8M
August 14, 2025	54.23	53.33	53.33	54.98	53.06	6.44M
August 13, 2025	51.64	54.56	54.56	54.77	51.11	10.57M
August 12, 2025	49.96	51.11	51.11	51.59	49.96	4.56M
August 11, 2025	49.88	50.06	50.06	50.94	49.31	5.56M
August 08, 2025	48.41	49.16	49.16	49.67	48.4	4.64M
August 07, 2025	49.39	48.41	48.41	49.46	47.53	5.92M
August 06, 2025	49.46	49.46	49.46	49.89	48.86	3.79M
August 05, 2025	48.43	49.51	49.51	49.65	48.1	5.85M
August 04, 2025	47.46	48.33	48.33	48.43	47.3	4.97M
August 01, 2025	47.27	47.53	47.53	47.96	46.95	6.03M
July 31, 2025	49.47	47.29	47.29	49.47	47.11	10.14M
July 30, 2025	49.48	50.09	50.09	50.4	49.38	4.8M
July 29, 2025	49.2	49.52	49.52	50.19	48.99	3.82M
July 28, 2025	49.9	49.44	49.44	50.3	49.34	5.08M
July 25, 2025	49.68	50.55	50.55	51.14	49.28	5.37M
July 24, 2025	49.56	50.34	50.34	50.39	48.39	5.59M
July 23, 2025	50.57	49.76	49.76	50.57	49.12	6.45M
July 22, 2025	48.5	50.57	50.57	50.85	48.04	9.28M
July 21, 2025	47	48.48	48.48	48.69	47	7.85M
July 18, 2025	46.23	46.71	46.71	47.1	46.18	4.75M
July 17, 2025	46.4	46.19	46.19	46.44	45.95	2.93M
July 16, 2025	46.43	46.44	46.44	46.5	45.38	5M
July 15, 2025	46.3	46.4	46.4	46.86	45.7	4.25M
July 14, 2025	46.5	46.57	46.57	47.5	46.43	5.39M
July 11, 2025	47.23	47.14	47.14	48.2	46.77	8.45M
July 10, 2025	45.85	47.06	47.06	47.47	45.44	8.36M
July 09, 2025	48.79	45.84	45.84	48.79	45.7	16.05M
July 08, 2025	46	46.2	46.2	46.8	45.9	4.31M
July 07, 2025	45.18	46.36	46.36	46.89	44.94	6.95M
July 04, 2025	46.25	45.42	45.42	47.05	45.3	9.45M
July 03, 2025	49	46.89	46.89	49.16	46.26	9.95M
July 02, 2025	47.36	48.01	48.01	49.05	46.59	10.28M
July 01, 2025	45.88	47.49	47.49	48	45.61	6.34M
June 30, 2025	46.84	46.44	46.44	47.48	45.43	8.3M
June 27, 2025	45	46.84	46.84	48	45	13.39M
June 26, 2025	43.59	44.35	43.9	44.64	43.06	5.36M
June 25, 2025	43.66	43.67	43.23	43.78	42.96	3.61M
June 24, 2025	43.5	43.66	43.66	44.26	43	5.48M
June 23, 2025	42.67	43.51	43.51	43.86	42.3	5.71M
June 20, 2025	42.09	42.69	42.69	43	41.61	3.19M
June 19, 2025	42.54	42.17	42.17	42.86	41.76	4.18M
June 18, 2025	43.41	42.96	42.96	43.52	42.44	3.12M

JCHX Mining Management Co.,Ltd. (603979.SS) SHH