JL Mag Rare-Earth Co., Ltd. (SHE:300748)
China
· Delayed Price · Currency is CNY 36.44
+2.72 (8.07%)
At close: Dec 5, 2025
JL Mag Rare-Earth Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.92 | 38.80 | 33.91 | 36.44 | 36.44 | 8.07% | 96,837,690 |
| Dec 4, 2025 | 34.00 | 34.72 | 33.68 | 33.72 | 33.72 | -1.58% | 32,739,530 |
| Dec 3, 2025 | 34.40 | 34.98 | 33.63 | 34.26 | 34.26 | 1.18% | 49,623,640 |
| Dec 2, 2025 | 34.49 | 34.50 | 33.36 | 33.86 | 33.86 | -2.70% | 31,385,660 |
| Dec 1, 2025 | 34.04 | 34.82 | 34.04 | 34.80 | 34.80 | 3.02% | 37,279,370 |
| Nov 28, 2025 | 33.27 | 33.84 | 33.06 | 33.78 | 33.78 | 1.53% | 21,897,290 |
| Nov 27, 2025 | 33.76 | 34.19 | 33.21 | 33.27 | 33.27 | -0.36% | 25,958,780 |
| Nov 26, 2025 | 33.70 | 34.01 | 33.31 | 33.39 | 33.39 | -1.71% | 22,881,832 |
| Nov 25, 2025 | 33.50 | 34.70 | 33.50 | 33.97 | 33.97 | 0.65% | 26,594,550 |
| Nov 24, 2025 | 33.10 | 33.89 | 32.85 | 33.75 | 33.75 | 2.55% | 33,207,990 |
| Nov 21, 2025 | 33.70 | 33.97 | 32.83 | 32.91 | 32.91 | -4.61% | 37,514,250 |
| Nov 20, 2025 | 34.91 | 35.82 | 34.42 | 34.50 | 34.50 | -2.32% | 34,754,310 |
| Nov 19, 2025 | 34.40 | 35.70 | 34.32 | 35.32 | 35.32 | 2.32% | 40,372,030 |
| Nov 18, 2025 | 34.81 | 35.15 | 34.19 | 34.52 | 34.52 | -1.51% | 25,558,650 |
| Nov 17, 2025 | 34.78 | 35.42 | 34.69 | 35.05 | 35.05 | 1.59% | 25,717,620 |
| Nov 14, 2025 | 34.75 | 35.20 | 34.50 | 34.50 | 34.50 | -2.10% | 26,007,880 |
| Nov 13, 2025 | 34.30 | 35.59 | 34.04 | 35.24 | 35.24 | 2.65% | 37,360,630 |
| Nov 12, 2025 | 35.09 | 35.30 | 33.94 | 34.33 | 34.33 | -2.33% | 32,081,390 |
| Nov 11, 2025 | 35.99 | 36.09 | 35.15 | 35.15 | 35.15 | -1.93% | 33,029,170 |
| Nov 10, 2025 | 36.78 | 37.18 | 35.68 | 35.84 | 35.84 | -2.02% | 35,261,900 |
| Nov 7, 2025 | 36.20 | 37.29 | 35.71 | 36.58 | 36.58 | 0.44% | 41,626,860 |
| Nov 6, 2025 | 36.17 | 36.60 | 35.93 | 36.42 | 36.42 | 0.97% | 32,389,190 |
| Nov 5, 2025 | 35.30 | 36.34 | 35.28 | 36.07 | 35.89 | -0.17% | 34,748,700 |
| Nov 4, 2025 | 36.40 | 37.14 | 35.88 | 36.13 | 35.95 | -0.88% | 39,441,110 |
| Nov 3, 2025 | 38.01 | 38.11 | 35.85 | 36.45 | 36.27 | -6.97% | 74,553,130 |
| Oct 31, 2025 | 40.77 | 40.90 | 39.17 | 39.18 | 38.98 | -6.87% | 79,200,920 |
| Oct 30, 2025 | 40.27 | 44.14 | 39.61 | 42.07 | 41.86 | 4.81% | 124,437,000 |
| Oct 29, 2025 | 38.60 | 40.17 | 38.60 | 40.14 | 39.94 | 2.53% | 58,732,130 |
| Oct 28, 2025 | 40.60 | 41.01 | 38.83 | 39.15 | 38.95 | -2.71% | 66,064,680 |
| Oct 27, 2025 | 40.36 | 41.86 | 39.88 | 40.24 | 40.04 | 0.65% | 84,217,700 |
| Oct 24, 2025 | 38.15 | 40.12 | 38.15 | 39.98 | 39.78 | 5.54% | 73,745,070 |
| Oct 23, 2025 | 38.58 | 39.08 | 37.28 | 37.88 | 37.69 | -1.56% | 45,275,270 |
| Oct 22, 2025 | 39.33 | 39.56 | 37.80 | 38.48 | 38.29 | -3.58% | 63,903,110 |
| Oct 21, 2025 | 39.92 | 40.30 | 38.60 | 39.91 | 39.71 | -1.02% | 60,385,450 |
| Oct 20, 2025 | 39.95 | 41.10 | 38.66 | 40.32 | 40.12 | 0.80% | 66,569,980 |
| Oct 17, 2025 | 41.00 | 42.42 | 39.86 | 40.00 | 39.80 | -2.10% | 88,888,980 |
| Oct 16, 2025 | 41.60 | 42.44 | 40.34 | 40.86 | 40.66 | -5.24% | 88,460,600 |
| Oct 15, 2025 | 43.38 | 45.55 | 41.61 | 43.12 | 42.90 | 0.61% | 115,582,200 |
| Oct 14, 2025 | 45.80 | 47.48 | 42.85 | 42.86 | 42.65 | -8.61% | 154,927,600 |
| Oct 13, 2025 | 42.13 | 47.77 | 40.21 | 46.90 | 46.67 | 17.60% | 175,731,400 |
| Oct 10, 2025 | 41.30 | 42.66 | 38.74 | 39.88 | 39.68 | 0.99% | 154,327,100 |
| Oct 9, 2025 | 35.20 | 39.50 | 34.93 | 39.49 | 39.29 | 15.16% | 139,305,000 |
| Sep 30, 2025 | 34.49 | 35.43 | 33.96 | 34.29 | 34.12 | -0.64% | 60,362,990 |
| Sep 29, 2025 | 34.66 | 34.98 | 34.13 | 34.51 | 34.34 | -0.43% | 41,169,720 |
| Sep 26, 2025 | 35.84 | 36.36 | 34.66 | 34.66 | 34.49 | -1.92% | 57,151,210 |
| Sep 25, 2025 | 34.30 | 35.65 | 34.20 | 35.34 | 35.16 | 2.88% | 55,176,110 |
| Sep 24, 2025 | 33.91 | 34.55 | 33.75 | 34.35 | 34.18 | 0.79% | 35,882,920 |
| Sep 23, 2025 | 35.01 | 35.34 | 32.91 | 34.08 | 33.91 | -3.57% | 59,016,800 |
| Sep 22, 2025 | 35.01 | 35.54 | 34.70 | 35.34 | 35.16 | 0.20% | 37,467,040 |
| Sep 19, 2025 | 35.81 | 36.29 | 35.08 | 35.27 | 35.09 | -2.62% | 48,987,380 |
| Sep 18, 2025 | 37.20 | 37.70 | 35.80 | 36.22 | 36.04 | -4.43% | 89,455,190 |
| Sep 17, 2025 | 35.40 | 38.20 | 35.07 | 37.90 | 37.71 | 6.49% | 92,867,030 |
| Sep 16, 2025 | 36.66 | 36.66 | 34.80 | 35.59 | 35.41 | -3.37% | 72,053,200 |
| Sep 15, 2025 | 37.96 | 37.99 | 36.63 | 36.83 | 36.65 | -1.45% | 78,486,680 |
| Sep 12, 2025 | 36.13 | 37.37 | 35.40 | 37.37 | 37.18 | 3.78% | 100,994,400 |
| Sep 11, 2025 | 34.29 | 36.17 | 34.24 | 36.01 | 35.83 | 4.99% | 78,053,010 |
| Sep 10, 2025 | 34.47 | 35.10 | 34.00 | 34.30 | 34.13 | -0.58% | 42,356,500 |
| Sep 9, 2025 | 35.00 | 35.75 | 34.09 | 34.50 | 34.33 | -5.66% | 73,555,570 |
| Sep 8, 2025 | 36.70 | 36.80 | 36.00 | 36.57 | 36.39 | 0.19% | 52,741,340 |
| Sep 5, 2025 | 35.55 | 36.63 | 35.27 | 36.50 | 36.32 | 2.82% | 68,943,520 |
| Sep 4, 2025 | 37.88 | 38.18 | 34.72 | 35.50 | 35.32 | -5.28% | 90,122,820 |
| Sep 3, 2025 | 38.00 | 38.60 | 37.28 | 37.48 | 37.29 | -1.11% | 85,719,430 |
| Sep 2, 2025 | 39.49 | 39.80 | 37.48 | 37.90 | 37.71 | -4.41% | 101,962,300 |
| Sep 1, 2025 | 40.98 | 41.60 | 39.39 | 39.65 | 39.45 | -3.29% | 135,343,700 |
| Aug 29, 2025 | 42.55 | 44.14 | 40.40 | 41.00 | 40.80 | -3.73% | 140,921,100 |
| Aug 28, 2025 | 39.60 | 44.46 | 39.60 | 42.59 | 42.38 | 6.80% | 161,556,000 |
| Aug 27, 2025 | 37.18 | 43.28 | 36.55 | 39.88 | 39.68 | 6.63% | 180,945,500 |
| Aug 26, 2025 | 37.15 | 39.48 | 36.11 | 37.40 | 37.21 | 2.86% | 192,704,700 |
| Aug 25, 2025 | 31.00 | 36.36 | 30.68 | 36.36 | 36.18 | 20.00% | 160,849,600 |
| Aug 22, 2025 | 29.62 | 30.96 | 29.38 | 30.30 | 30.15 | 2.47% | 93,546,200 |
| Aug 21, 2025 | 29.43 | 31.11 | 29.35 | 29.57 | 29.42 | 0.41% | 75,575,300 |
| Aug 20, 2025 | 29.35 | 31.28 | 28.84 | 29.45 | 29.30 | 2.12% | 98,628,230 |
| Aug 19, 2025 | 29.13 | 29.63 | 28.59 | 28.84 | 28.70 | -1.64% | 67,893,810 |
| Aug 18, 2025 | 28.20 | 29.50 | 27.82 | 29.32 | 29.17 | 4.08% | 78,242,550 |
| Aug 15, 2025 | 27.31 | 28.36 | 27.26 | 28.17 | 28.03 | 2.18% | 49,986,990 |
| Aug 14, 2025 | 27.77 | 28.19 | 27.45 | 27.57 | 27.43 | -1.15% | 43,318,600 |
| Aug 13, 2025 | 27.21 | 28.06 | 27.19 | 27.89 | 27.75 | 2.16% | 43,987,970 |
| Aug 12, 2025 | 27.80 | 27.92 | 27.26 | 27.30 | 27.16 | -3.05% | 43,822,040 |
| Aug 11, 2025 | 28.40 | 28.44 | 27.70 | 28.16 | 28.02 | - | 37,128,990 |
| Aug 8, 2025 | 28.54 | 29.17 | 28.05 | 28.16 | 28.02 | -3.36% | 62,210,890 |
| Aug 7, 2025 | 27.90 | 30.00 | 26.97 | 29.14 | 28.99 | 4.56% | 112,872,500 |
| Aug 6, 2025 | 27.05 | 28.01 | 26.80 | 27.87 | 27.73 | 2.84% | 52,570,300 |
| Aug 5, 2025 | 27.11 | 27.42 | 26.90 | 27.10 | 26.96 | 0.33% | 35,121,280 |
| Aug 4, 2025 | 26.70 | 27.07 | 26.63 | 27.01 | 26.88 | 1.16% | 27,631,540 |
| Aug 1, 2025 | 27.22 | 27.25 | 26.61 | 26.70 | 26.57 | -2.41% | 29,721,160 |
| Jul 31, 2025 | 27.00 | 27.82 | 27.00 | 27.36 | 27.22 | 0.11% | 51,010,430 |
| Jul 30, 2025 | 28.27 | 28.38 | 26.89 | 27.33 | 27.19 | -2.84% | 60,746,310 |
| Jul 29, 2025 | 28.20 | 28.43 | 27.87 | 28.13 | 27.99 | -1.47% | 50,121,690 |
| Jul 28, 2025 | 28.64 | 28.93 | 28.32 | 28.55 | 28.41 | -0.52% | 62,817,060 |
| Jul 25, 2025 | 29.10 | 29.16 | 28.27 | 28.70 | 28.56 | -1.37% | 93,278,900 |
| Jul 24, 2025 | 26.26 | 29.79 | 26.26 | 29.10 | 28.95 | 9.94% | 129,702,100 |
| Jul 23, 2025 | 26.27 | 27.08 | 25.73 | 26.47 | 26.34 | -0.64% | 58,680,400 |
| Jul 22, 2025 | 26.51 | 27.37 | 26.32 | 26.64 | 26.51 | -0.34% | 68,405,190 |
| Jul 21, 2025 | 26.41 | 27.69 | 26.17 | 26.73 | 26.60 | - | 88,943,370 |
| Jul 18, 2025 | 25.70 | 27.66 | 25.61 | 26.73 | 26.60 | 3.97% | 105,175,500 |
| Jul 17, 2025 | 25.70 | 26.07 | 25.00 | 25.71 | 25.58 | -1.95% | 69,075,510 |
| Jul 16, 2025 | 26.07 | 26.68 | 25.70 | 26.22 | 26.09 | 1.63% | 81,903,420 |
| Jul 15, 2025 | 25.98 | 26.62 | 25.59 | 25.80 | 25.67 | -0.77% | 85,231,160 |
| Jul 14, 2025 | 26.51 | 27.43 | 25.90 | 26.00 | 25.87 | 0.19% | 118,928,600 |
| Jul 11, 2025 | 24.67 | 27.15 | 24.24 | 25.95 | 25.82 | 8.03% | 142,265,600 |