JCHX Mining Management Co.,Ltd. (SHA:603979)
China
· Delayed Price · Currency is CNY 65.45
-3.48 (-5.05%)
At close: Mar 9, 2026
JCHX Mining Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 67.50 | 67.50 | 63.01 | 65.45 | 65.45 | -5.05% | 16,867,690 |
| Mar 6, 2026 | 70.90 | 71.00 | 68.78 | 68.93 | 68.93 | -3.74% | 10,112,430 |
| Mar 5, 2026 | 74.93 | 74.98 | 70.52 | 71.61 | 71.61 | -2.53% | 7,918,934 |
| Mar 4, 2026 | 73.00 | 76.00 | 72.88 | 73.47 | 73.47 | -1.10% | 6,868,306 |
| Mar 3, 2026 | 77.80 | 78.58 | 74.00 | 74.29 | 74.29 | -5.58% | 10,087,270 |
| Mar 2, 2026 | 77.60 | 79.49 | 76.13 | 78.68 | 78.68 | 1.58% | 10,032,870 |
| Feb 27, 2026 | 76.30 | 78.25 | 76.20 | 77.46 | 77.46 | 0.64% | 4,747,803 |
| Feb 26, 2026 | 77.80 | 77.98 | 76.06 | 76.97 | 76.97 | -0.40% | 4,490,439 |
| Feb 25, 2026 | 75.70 | 78.99 | 75.24 | 77.28 | 77.28 | 2.71% | 8,525,518 |
| Feb 24, 2026 | 74.37 | 75.93 | 74.03 | 75.24 | 75.24 | 2.94% | 5,977,689 |
| Feb 13, 2026 | 75.03 | 75.30 | 72.90 | 73.09 | 73.09 | -3.68% | 5,810,509 |
| Feb 12, 2026 | 75.23 | 76.66 | 75.23 | 75.88 | 75.88 | 0.24% | 3,958,242 |
| Feb 11, 2026 | 72.84 | 76.98 | 72.62 | 75.70 | 75.70 | 4.27% | 7,964,582 |
| Feb 10, 2026 | 73.50 | 73.79 | 71.86 | 72.60 | 72.60 | 0.12% | 5,487,534 |
| Feb 9, 2026 | 73.97 | 74.33 | 72.12 | 72.51 | 72.51 | 0.26% | 7,471,945 |
| Feb 6, 2026 | 69.00 | 73.18 | 68.60 | 72.32 | 72.32 | 1.33% | 9,204,072 |
| Feb 5, 2026 | 73.04 | 74.88 | 70.80 | 71.37 | 71.37 | -5.26% | 13,101,383 |
| Feb 4, 2026 | 76.90 | 77.68 | 74.25 | 75.33 | 75.33 | -0.49% | 9,585,905 |
| Feb 3, 2026 | 73.06 | 76.50 | 72.09 | 75.70 | 75.70 | 5.36% | 15,006,260 |
| Feb 2, 2026 | 74.76 | 77.30 | 71.80 | 71.85 | 71.85 | -9.07% | 20,834,630 |
| Jan 30, 2026 | 83.42 | 84.00 | 79.02 | 79.02 | 79.02 | -10.00% | 19,063,060 |
| Jan 29, 2026 | 83.00 | 89.77 | 78.60 | 87.80 | 87.80 | 6.51% | 21,862,770 |
| Jan 28, 2026 | 78.91 | 83.66 | 77.48 | 82.43 | 82.43 | 4.42% | 15,976,560 |
| Jan 27, 2026 | 79.48 | 79.80 | 76.80 | 78.94 | 78.94 | -2.05% | 12,655,500 |
| Jan 26, 2026 | 80.50 | 82.02 | 78.28 | 80.59 | 80.59 | 2.44% | 17,281,560 |
| Jan 23, 2026 | 79.00 | 80.12 | 77.27 | 78.67 | 78.67 | 0.51% | 6,753,999 |
| Jan 22, 2026 | 78.30 | 79.09 | 77.40 | 78.27 | 78.27 | -0.20% | 5,333,257 |
| Jan 21, 2026 | 75.36 | 78.55 | 74.20 | 78.43 | 78.43 | 3.76% | 11,313,390 |
| Jan 20, 2026 | 74.92 | 76.23 | 73.11 | 75.59 | 75.59 | 1.37% | 7,996,672 |
| Jan 19, 2026 | 76.19 | 76.35 | 74.20 | 74.57 | 74.57 | -2.01% | 9,604,617 |
| Jan 16, 2026 | 77.09 | 79.09 | 75.81 | 76.10 | 76.10 | -1.41% | 9,891,419 |
| Jan 15, 2026 | 75.97 | 79.26 | 75.40 | 77.19 | 77.19 | 0.94% | 10,758,520 |
| Jan 14, 2026 | 77.38 | 78.67 | 75.19 | 76.47 | 76.47 | -0.36% | 11,968,300 |
| Jan 13, 2026 | 76.80 | 78.10 | 75.50 | 76.75 | 76.75 | -0.30% | 12,843,375 |
| Jan 12, 2026 | 78.68 | 78.89 | 76.08 | 76.98 | 76.98 | -0.18% | 6,739,725 |
| Jan 9, 2026 | 75.41 | 78.89 | 75.41 | 77.12 | 77.12 | 0.90% | 7,335,438 |
| Jan 8, 2026 | 78.20 | 78.80 | 75.80 | 76.43 | 76.43 | -3.28% | 8,293,717 |
| Jan 7, 2026 | 79.44 | 80.00 | 77.80 | 79.02 | 79.02 | -1.23% | 8,184,123 |
| Jan 6, 2026 | 78.56 | 81.80 | 77.92 | 80.00 | 80.00 | 4.36% | 11,446,023 |
| Jan 5, 2026 | 76.23 | 77.05 | 74.12 | 76.66 | 76.66 | 0.67% | 7,709,046 |
| Dec 31, 2025 | 77.48 | 79.47 | 75.50 | 76.15 | 76.15 | -1.30% | 10,127,440 |
| Dec 30, 2025 | 74.30 | 78.50 | 74.30 | 77.15 | 77.15 | 1.11% | 7,895,480 |
| Dec 29, 2025 | 82.89 | 82.93 | 76.09 | 76.30 | 76.30 | -6.38% | 13,923,390 |
| Dec 26, 2025 | 76.80 | 82.59 | 75.50 | 81.50 | 81.50 | 8.55% | 11,428,510 |
| Dec 25, 2025 | 74.38 | 75.60 | 72.82 | 75.08 | 75.08 | -0.36% | 5,134,122 |
| Dec 24, 2025 | 74.80 | 75.45 | 73.52 | 75.35 | 75.35 | 1.99% | 5,643,948 |
| Dec 23, 2025 | 75.00 | 75.44 | 73.47 | 73.88 | 73.88 | -1.70% | 5,502,872 |
| Dec 22, 2025 | 75.31 | 76.05 | 73.94 | 75.16 | 75.16 | 0.80% | 6,685,397 |
| Dec 19, 2025 | 71.82 | 75.75 | 70.70 | 74.56 | 74.56 | 3.80% | 8,631,890 |
| Dec 18, 2025 | 70.69 | 73.21 | 70.51 | 71.83 | 71.83 | 1.64% | 6,494,541 |
| Dec 17, 2025 | 69.19 | 71.80 | 68.54 | 70.67 | 70.67 | 2.64% | 7,451,382 |
| Dec 16, 2025 | 69.14 | 70.20 | 68.13 | 68.85 | 68.85 | -0.91% | 6,345,516 |
| Dec 15, 2025 | 68.00 | 71.18 | 68.00 | 69.48 | 69.48 | -0.17% | 6,436,589 |
| Dec 12, 2025 | 68.04 | 69.69 | 68.00 | 69.60 | 69.60 | 3.49% | 8,779,611 |
| Dec 11, 2025 | 67.27 | 68.94 | 66.80 | 67.25 | 67.25 | 1.43% | 8,133,463 |
| Dec 10, 2025 | 66.41 | 66.88 | 65.52 | 66.30 | 66.30 | - | 4,373,008 |
| Dec 9, 2025 | 67.86 | 67.92 | 65.28 | 66.30 | 66.30 | -2.99% | 8,115,528 |
| Dec 8, 2025 | 70.08 | 70.42 | 67.19 | 68.34 | 68.34 | -1.60% | 10,946,640 |
| Dec 5, 2025 | 69.27 | 70.15 | 67.81 | 69.45 | 69.45 | 0.67% | 9,471,747 |
| Dec 4, 2025 | 68.00 | 70.29 | 67.76 | 68.99 | 68.99 | 5.12% | 14,839,600 |
| Dec 3, 2025 | 64.10 | 66.99 | 63.88 | 65.63 | 65.63 | 2.42% | 9,057,069 |
| Dec 2, 2025 | 64.69 | 65.88 | 63.60 | 64.08 | 64.08 | -2.76% | 6,087,830 |
| Dec 1, 2025 | 64.69 | 67.13 | 64.69 | 65.90 | 65.90 | 4.27% | 10,430,210 |
| Nov 28, 2025 | 62.23 | 64.26 | 61.64 | 63.20 | 63.20 | 1.80% | 7,215,536 |
| Nov 27, 2025 | 62.22 | 63.98 | 61.67 | 62.08 | 62.08 | 1.29% | 7,469,601 |
| Nov 26, 2025 | 61.57 | 62.50 | 60.89 | 61.29 | 61.29 | -0.65% | 4,083,128 |
| Nov 25, 2025 | 61.08 | 62.30 | 61.08 | 61.69 | 61.69 | 2.22% | 4,533,661 |
| Nov 24, 2025 | 60.30 | 61.42 | 59.81 | 60.35 | 60.35 | 0.90% | 6,145,788 |
| Nov 21, 2025 | 61.02 | 61.63 | 59.38 | 59.81 | 59.81 | -4.04% | 6,778,527 |
| Nov 20, 2025 | 62.30 | 63.38 | 62.13 | 62.33 | 62.33 | 0.45% | 4,371,809 |
| Nov 19, 2025 | 61.37 | 62.77 | 60.93 | 62.05 | 62.05 | 1.14% | 5,539,368 |
| Nov 18, 2025 | 62.20 | 62.57 | 60.69 | 61.35 | 61.35 | -1.98% | 7,003,744 |
| Nov 17, 2025 | 64.52 | 64.60 | 62.20 | 62.59 | 62.59 | -3.74% | 6,782,406 |
| Nov 14, 2025 | 65.17 | 66.41 | 64.47 | 65.02 | 65.02 | -1.32% | 4,083,858 |
| Nov 13, 2025 | 65.50 | 67.69 | 65.15 | 65.89 | 65.89 | 1.54% | 7,379,413 |
| Nov 12, 2025 | 65.30 | 66.16 | 64.01 | 64.89 | 64.89 | -0.93% | 5,670,500 |
| Nov 11, 2025 | 65.03 | 66.21 | 63.86 | 65.50 | 65.50 | 1.38% | 5,745,792 |
| Nov 10, 2025 | 65.35 | 66.00 | 64.21 | 64.61 | 64.61 | -1.21% | 4,657,622 |
| Nov 7, 2025 | 64.33 | 66.00 | 64.21 | 65.40 | 65.40 | 0.34% | 5,027,108 |
| Nov 6, 2025 | 62.80 | 65.68 | 62.68 | 65.18 | 65.18 | 3.92% | 7,587,538 |
| Nov 5, 2025 | 61.00 | 63.22 | 60.36 | 62.72 | 62.72 | 0.80% | 7,554,061 |
| Nov 4, 2025 | 63.01 | 64.95 | 61.48 | 62.22 | 62.22 | -2.11% | 9,111,609 |
| Nov 3, 2025 | 65.20 | 65.20 | 61.30 | 63.56 | 63.56 | -2.74% | 11,132,680 |
| Oct 31, 2025 | 67.28 | 67.80 | 65.18 | 65.35 | 65.35 | -3.37% | 6,317,930 |
| Oct 30, 2025 | 67.61 | 69.68 | 67.30 | 67.63 | 67.63 | -0.73% | 7,126,401 |
| Oct 29, 2025 | 64.27 | 68.25 | 64.27 | 68.13 | 68.13 | 4.82% | 10,120,500 |
| Oct 28, 2025 | 68.39 | 68.70 | 64.65 | 65.00 | 65.00 | -5.96% | 11,549,670 |
| Oct 27, 2025 | 67.11 | 69.60 | 67.11 | 69.12 | 69.12 | 4.57% | 11,128,180 |
| Oct 24, 2025 | 65.12 | 66.58 | 64.87 | 66.10 | 66.10 | 2.23% | 7,353,718 |
| Oct 23, 2025 | 63.50 | 64.79 | 63.11 | 64.66 | 64.66 | 1.19% | 5,128,442 |
| Oct 22, 2025 | 64.02 | 64.53 | 62.88 | 63.90 | 63.90 | -2.68% | 8,198,993 |
| Oct 21, 2025 | 62.84 | 66.07 | 62.37 | 65.66 | 65.66 | 5.66% | 9,682,306 |
| Oct 20, 2025 | 62.53 | 63.50 | 61.65 | 62.14 | 62.14 | -0.29% | 7,341,584 |
| Oct 17, 2025 | 63.93 | 64.50 | 61.88 | 62.32 | 62.32 | -2.58% | 10,447,060 |
| Oct 16, 2025 | 67.50 | 67.50 | 63.25 | 63.97 | 63.97 | -5.94% | 13,972,700 |
| Oct 15, 2025 | 65.84 | 68.30 | 65.53 | 68.01 | 68.01 | 3.96% | 9,305,401 |
| Oct 14, 2025 | 69.61 | 71.79 | 65.00 | 65.42 | 65.42 | -4.12% | 11,682,850 |
| Oct 13, 2025 | 65.11 | 68.68 | 65.10 | 68.23 | 68.23 | 0.22% | 9,600,605 |
| Oct 10, 2025 | 74.00 | 74.00 | 67.48 | 68.08 | 68.08 | -9.08% | 17,729,860 |
| Oct 9, 2025 | 72.21 | 76.29 | 71.20 | 74.88 | 74.88 | 7.37% | 13,026,310 |