JCHX Mining Management Co.,Ltd. (SHA:603979)
China
· Delayed Price · Currency is CNY 60.79
+0.49 (0.81%)
Apr 29, 2026, 9:35 AM CST
JCHX Mining Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 60.90 | 61.48 | 59.76 | 60.30 | 60.30 | -2.44% | 7,621,259 |
| Apr 27, 2026 | 62.20 | 62.88 | 61.75 | 61.81 | 61.81 | -1.10% | 6,283,865 |
| Apr 24, 2026 | 62.20 | 62.88 | 60.86 | 62.50 | 62.50 | -0.64% | 6,569,901 |
| Apr 23, 2026 | 64.15 | 65.33 | 62.19 | 62.90 | 62.90 | -2.48% | 8,314,326 |
| Apr 22, 2026 | 63.08 | 65.00 | 62.70 | 64.50 | 64.50 | 1.21% | 9,051,573 |
| Apr 21, 2026 | 63.20 | 63.78 | 61.78 | 63.73 | 63.73 | 0.03% | 7,578,051 |
| Apr 20, 2026 | 63.72 | 65.00 | 62.96 | 63.71 | 63.71 | 1.32% | 8,611,943 |
| Apr 17, 2026 | 63.23 | 64.12 | 62.22 | 62.88 | 62.88 | -1.30% | 7,584,917 |
| Apr 16, 2026 | 63.37 | 64.10 | 62.87 | 63.71 | 63.71 | 1.53% | 7,276,691 |
| Apr 15, 2026 | 64.78 | 66.05 | 62.59 | 62.75 | 62.75 | -0.24% | 9,367,873 |
| Apr 14, 2026 | 61.80 | 64.02 | 61.38 | 62.90 | 62.90 | 4.89% | 11,521,530 |
| Apr 13, 2026 | 60.67 | 61.08 | 59.80 | 59.97 | 59.97 | -1.28% | 5,467,160 |
| Apr 10, 2026 | 61.96 | 62.10 | 60.68 | 60.75 | 60.75 | -1.38% | 6,820,327 |
| Apr 9, 2026 | 61.25 | 62.49 | 60.71 | 61.60 | 61.60 | -1.16% | 7,180,075 |
| Apr 8, 2026 | 60.11 | 62.60 | 60.11 | 62.32 | 62.32 | 8.61% | 14,879,460 |
| Apr 7, 2026 | 58.01 | 58.43 | 57.09 | 57.38 | 57.38 | -0.74% | 7,794,083 |
| Apr 3, 2026 | 58.56 | 58.83 | 57.56 | 57.81 | 57.81 | -0.70% | 5,333,221 |
| Apr 2, 2026 | 60.00 | 60.00 | 57.56 | 58.22 | 58.22 | -3.43% | 10,357,920 |
| Apr 1, 2026 | 58.68 | 61.43 | 58.67 | 60.29 | 60.29 | 6.09% | 13,328,770 |
| Mar 31, 2026 | 56.90 | 58.15 | 56.56 | 56.83 | 56.83 | 0.05% | 11,468,100 |
| Mar 30, 2026 | 56.63 | 57.06 | 55.22 | 56.80 | 56.80 | -0.61% | 8,125,304 |
| Mar 27, 2026 | 56.22 | 58.66 | 56.22 | 57.15 | 57.15 | -0.26% | 9,428,226 |
| Mar 26, 2026 | 58.52 | 59.61 | 56.86 | 57.30 | 57.30 | -2.73% | 12,604,020 |
| Mar 25, 2026 | 59.00 | 61.19 | 58.71 | 58.91 | 58.91 | 3.95% | 19,831,500 |
| Mar 24, 2026 | 54.11 | 56.77 | 52.81 | 56.67 | 56.67 | 7.07% | 17,713,000 |
| Mar 23, 2026 | 54.06 | 55.07 | 52.20 | 52.93 | 52.93 | -4.73% | 16,252,970 |
| Mar 20, 2026 | 55.03 | 57.50 | 55.03 | 55.56 | 55.56 | 1.59% | 13,623,280 |
| Mar 19, 2026 | 55.35 | 56.57 | 54.43 | 54.69 | 54.69 | -5.38% | 14,016,980 |
| Mar 18, 2026 | 58.72 | 59.00 | 56.70 | 57.80 | 57.80 | -1.57% | 12,047,090 |
| Mar 17, 2026 | 60.24 | 60.77 | 58.50 | 58.72 | 58.72 | -1.63% | 8,601,335 |
| Mar 16, 2026 | 61.88 | 61.89 | 58.51 | 59.69 | 59.69 | -4.28% | 13,620,770 |
| Mar 13, 2026 | 63.55 | 64.40 | 62.31 | 62.36 | 62.36 | -2.47% | 10,067,550 |
| Mar 12, 2026 | 65.46 | 65.77 | 63.48 | 63.94 | 63.94 | -2.83% | 11,272,620 |
| Mar 11, 2026 | 66.39 | 66.75 | 65.62 | 65.80 | 65.80 | -0.57% | 9,643,979 |
| Mar 10, 2026 | 66.80 | 67.20 | 65.78 | 66.18 | 66.18 | 1.12% | 9,607,254 |
| 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 |