Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

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

20.47
+0.19
+(0.94%)
At close: April 30 at 3:04:34 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202520.3620.6520.2120.4720.4725,455,740
Apr 29, 202520.3120.4520.0120.2820.2824,023,753
Apr 28, 202520.8121.0920.3020.3020.3035,269,200
Apr 25, 202520.7920.8820.3720.4520.4530,068,419
Apr 24, 202521.0021.3120.6220.7520.7549,340,576
Apr 23, 202520.2022.3820.2021.4621.46103,145,618
Apr 22, 202519.7619.7919.4419.4419.4419,879,132
Apr 21, 202519.3820.1019.2119.8619.8629,954,661
Apr 18, 202519.8019.8319.1219.2619.2637,634,400
Apr 17, 202520.7520.9820.0020.0720.0740,707,315
Apr 16, 202520.8021.3620.4820.9920.9938,817,070
Apr 15, 202521.4921.7020.7720.8520.8544,055,875
Apr 14, 202521.2022.1020.9221.6421.6467,619,565
Apr 11, 202521.6721.8820.8621.2921.2970,245,538
Apr 10, 202520.6022.1120.6021.2921.2992,463,141
Apr 9, 202520.8121.7920.3721.2221.2298,507,297
Apr 8, 202518.8722.2218.4121.1821.18104,596,980
Apr 7, 202521.3522.5618.0019.2919.29107,741,290
Apr 3, 202520.3021.3520.0020.8220.8255,142,715
Apr 2, 202519.5619.9419.5319.7919.7911,499,594
Apr 1, 202519.6619.9619.5619.7019.7012,515,678
Mar 31, 202519.8020.0919.3519.5019.5016,275,320
Mar 28, 202520.0520.2819.5820.1420.1422,879,837
Mar 27, 202520.4620.4620.0320.1220.1221,217,194
Mar 26, 202519.7620.8219.7120.7020.7038,017,657
Mar 25, 202519.9420.3519.7119.9019.9016,180,790
Mar 24, 202519.9120.1719.4619.9119.9118,650,938
Mar 21, 202520.4820.6519.8719.8819.8825,005,587
Mar 20, 202520.9021.1020.6120.6720.6719,544,517
Mar 19, 202520.9021.3420.6021.0721.0728,615,950
Mar 18, 202521.0721.3420.9720.9820.9819,423,216
Mar 17, 202521.2021.2120.8620.9720.9718,545,073
Mar 14, 202521.1221.3520.8221.1721.1724,060,655
Mar 13, 202521.7321.8720.7621.0821.0837,232,286
Mar 12, 202522.5522.5821.8021.8421.8444,231,675
Mar 11, 202521.8022.7121.5622.5422.5456,820,445
Mar 10, 202521.9322.4321.5022.3022.3051,349,156
Mar 7, 202521.6022.2721.4121.8221.8248,569,480
Mar 6, 202521.5822.0521.5821.7521.7539,131,660
Mar 5, 202521.4621.8721.0121.5721.5733,432,639
Mar 4, 202521.1622.0621.0721.6421.6438,303,440
Mar 3, 202520.9322.1620.7921.3521.3546,468,386
Feb 28, 202521.6021.8020.7320.9320.9343,149,786
Feb 27, 202522.6123.1021.6021.9621.9651,943,197
Feb 26, 202522.3622.8122.1222.2722.2747,850,139
Feb 25, 202522.3123.1322.2622.4222.4254,715,042
Feb 24, 202522.6123.7022.2223.0723.0793,793,218
Feb 21, 202522.6922.7821.8722.5922.5968,412,996
Feb 20, 202522.7023.3622.3222.6922.69104,468,815
Feb 19, 202519.8122.9619.8022.6522.65125,944,852
Feb 18, 202520.3820.4119.6919.7919.7925,636,065
Feb 17, 202519.9520.3419.7820.2820.2829,655,463
Feb 14, 202519.9820.5519.7619.9419.9429,580,156
Feb 13, 202520.6921.2020.1420.1420.1450,048,841
Feb 12, 202520.7021.1020.3620.9220.9239,517,651
Feb 11, 202521.0521.1220.6920.7920.7929,703,400
Feb 10, 202521.3021.3720.7721.1621.1634,937,630
Feb 7, 202521.4821.6320.8821.2321.2360,283,164
Feb 6, 202520.4121.8420.3921.5421.5469,325,190
Feb 5, 202520.1921.0019.7120.5820.5853,553,344
Jan 27, 202521.2521.3419.7319.7919.7948,097,913
Jan 24, 202519.9721.4419.6521.1721.1766,595,363
Jan 23, 202520.1221.2119.9720.1520.1559,442,006
Jan 22, 202519.6720.7919.5920.0320.0370,190,086
Jan 21, 202519.7519.8018.5519.1819.1840,044,612
Jan 20, 202519.9020.0419.5219.6619.6630,690,023
Jan 17, 202519.8620.3119.7519.9419.9436,904,704
Jan 16, 202520.8020.9820.1220.1620.1651,747,436
Jan 15, 202520.4021.2819.8520.6020.6065,708,331
Jan 14, 202519.6920.6819.4520.5820.5868,421,117
Jan 13, 202518.4820.3618.4519.9819.9867,480,157
Jan 10, 202518.4119.3618.0418.8518.8550,888,365
Jan 9, 202517.7218.9817.7218.5918.5938,910,763
Jan 8, 202518.3418.3917.4217.9517.9525,733,030
Jan 7, 202517.7118.6517.4918.4018.4032,010,739
Jan 6, 202517.0418.1116.9217.8017.8031,516,991
Jan 3, 202517.3818.4517.2917.2917.2936,087,515
Jan 2, 202517.8918.0017.0317.3217.3219,462,186
Dec 31, 202418.5418.6417.8817.8817.8818,250,042
Dec 30, 202418.8918.9218.3418.4318.4317,650,564
Dec 27, 202419.0019.3218.8018.9218.9220,397,816
Dec 26, 202417.9819.8217.9619.0819.0833,951,700
Dec 25, 202418.6018.6017.8717.9817.9821,585,145
Dec 24, 202418.6918.9718.4918.6218.6217,306,361
Dec 23, 202419.3819.8518.6018.6818.6821,318,660
Dec 20, 202419.1419.7719.1019.5119.5119,579,844
Dec 19, 202419.0019.3018.8319.1519.1517,395,361
Dec 18, 202419.3719.5519.1919.2719.2715,942,781
Dec 17, 202419.5020.0619.2819.4419.4424,834,482
Dec 16, 202419.7119.8919.3119.4619.4620,795,662
Dec 13, 202420.0020.3319.8019.8119.8127,021,536
Dec 12, 202420.5520.5519.8620.1620.1636,627,786
Dec 11, 202420.5020.8620.4120.6520.6526,145,071
Dec 10, 202421.5521.6420.6020.6520.6540,293,162
Dec 9, 202420.8821.2320.6120.8020.8027,314,110
Dec 6, 202421.2321.4020.6321.0521.0542,719,375
Dec 5, 202421.6021.8621.1621.4121.4158,162,540
Dec 4, 202422.2622.9721.2622.1022.1097,623,745
Dec 3, 202420.4722.3720.3921.7221.7288,820,816
Dec 2, 202419.7720.8219.6820.6520.6549,945,567
Nov 29, 202419.4020.1019.0819.8619.8643,907,586
Nov 28, 202419.6620.1519.3619.4419.4432,769,233
Nov 27, 202418.9720.0418.5519.9019.9048,330,559
Nov 26, 202420.5221.3019.2819.3819.3855,205,438
Nov 25, 202420.2022.0519.8820.7420.7484,789,413
Nov 22, 202419.4022.2618.8821.0921.09100,582,347
Nov 21, 202419.6519.8719.1919.4419.4428,702,731
Nov 20, 202419.3019.9819.2419.7119.7134,885,288
Nov 19, 202418.7119.4918.5619.4919.4939,316,306
Nov 18, 202419.8320.1518.4018.5718.5743,125,847
Nov 15, 202420.6320.8219.6419.6619.6648,966,128
Nov 14, 202421.5521.9420.6620.6720.6770,177,534
Nov 13, 202422.0923.2722.0722.3122.3166,779,797
Nov 12, 202422.5622.9321.5022.0222.0273,112,558
Nov 11, 202421.5122.7521.3922.5622.5664,394,423
Nov 8, 202423.5024.0822.0022.0222.02108,030,238
Nov 7, 202424.0025.3523.0023.5523.55134,785,197
Nov 6, 202422.2726.5022.0324.5924.59188,800,385
Nov 5, 202419.7824.9919.7823.2623.26178,695,185
Nov 4, 202422.4323.4919.1820.9520.95193,029,692
Nov 1, 202417.5520.6617.5320.6620.6675,376,356
Oct 31, 202417.1718.0016.7217.2217.2258,675,786
Oct 30, 202417.3818.1216.9117.5517.5563,594,883
Oct 29, 202418.0518.3417.0817.5417.5473,374,956
Oct 28, 202416.5518.0716.5117.9517.9590,720,218
Oct 25, 202415.4917.5015.4116.7016.7076,171,093
Oct 24, 202415.5116.0015.2815.4915.4929,605,249
Oct 23, 202415.2415.9615.0915.7815.7851,796,514
Oct 22, 202414.5316.6114.5315.4815.4872,420,110
Oct 21, 202413.9015.1613.7514.7414.7444,012,902
Oct 18, 202413.0614.2012.9813.7913.7932,319,363
Oct 17, 202413.3713.4813.0613.0613.0615,399,302
Oct 16, 202413.0813.4413.0313.1913.1917,000,292
Oct 15, 202413.5413.7013.2113.2413.2419,778,362
Oct 14, 202413.2513.8013.0613.6713.6723,210,933
Oct 11, 202413.9914.0213.0113.2513.2528,054,147
Oct 10, 202414.2214.6013.7914.0114.0129,823,946
Oct 9, 202415.5815.5814.0514.0914.0959,634,711
Oct 8, 202417.3317.3314.9016.4916.4983,817,383
Sep 30, 2024 0.08 Dividend
Sep 30, 202413.0514.5812.8814.4414.4462,515,998
Sep 27, 202411.5012.6311.5012.3912.3140,584,367
Sep 26, 202410.8011.2910.7011.2911.2216,753,485
Sep 25, 202410.8611.1710.7610.8010.7318,420,080
Sep 24, 202410.3310.7110.2910.7010.6314,871,171
Sep 23, 202410.2710.4010.2110.2410.175,427,737
Sep 20, 202410.4310.4810.2510.3010.237,537,630
Sep 19, 202410.1910.5710.1310.4610.399,620,996
Sep 18, 202410.2010.259.9910.1310.066,158,538
Sep 13, 202410.4810.5210.1510.1710.107,748,780
Sep 12, 202410.5510.7310.4510.4510.386,167,066
Sep 11, 202410.3810.6210.3510.5610.499,272,380
Sep 10, 202410.4210.5110.2410.4310.369,221,180
Sep 9, 202410.3810.4710.2810.3710.306,586,496
Sep 6, 202410.6910.7410.3510.3610.298,526,412
Sep 5, 202410.6910.8810.6310.6910.626,305,581
Sep 4, 202410.6710.7910.5810.6710.608,433,569
Sep 3, 202410.4910.8310.4210.6910.6211,160,019
Sep 2, 202410.7310.7910.4410.4710.4010,204,910
Aug 30, 202410.5710.8810.4510.7410.6713,688,481
Aug 29, 202410.2610.6010.0410.5710.5013,764,590
Aug 28, 202410.1410.4410.1010.3510.2812,044,511
Aug 27, 202410.3910.4010.0310.1610.0913,204,700
Aug 26, 202410.4110.6310.3810.4210.3515,176,632
Aug 23, 202410.5410.6610.3610.3910.3212,141,665
Aug 22, 202410.8310.9210.5810.6010.538,864,180
Aug 21, 202410.8110.9210.7510.8810.817,380,715
Aug 20, 202411.0311.1310.7810.8110.7410,001,024
Aug 19, 202411.0211.2410.9911.0410.979,347,141
Aug 16, 202411.2811.3011.0011.0210.9511,029,540
Aug 15, 202411.2811.4011.1111.2711.2012,593,413
Aug 14, 202411.5111.5411.2711.3311.266,924,510
Aug 13, 202411.4211.5911.3611.5111.446,543,084
Aug 12, 202411.5411.5611.4011.4611.396,209,416
Aug 9, 202411.7211.8211.5111.5211.456,462,792
Aug 8, 202411.7011.7611.4511.6611.588,329,560
Aug 7, 202411.7511.8411.6911.7511.676,515,711
Aug 6, 202411.7811.9611.6711.8411.766,368,604
Aug 5, 202411.8812.1411.6811.6811.608,997,249
Aug 2, 202411.9812.1511.9211.9711.897,875,448
Aug 1, 202412.0612.2711.9812.0411.9610,543,184
Jul 31, 202411.5712.1111.5112.0611.9814,152,771
Jul 30, 202411.5411.6711.4111.5811.516,210,588
Jul 29, 202411.7611.7611.5411.6011.536,484,281
Jul 26, 202411.5511.7811.5011.7011.625,606,240
Jul 25, 202411.4011.6811.3511.5311.466,835,788
Jul 24, 202411.5811.7011.3611.4511.3811,095,028
Jul 23, 202412.0312.0311.6411.6411.5613,691,540
Jul 22, 202412.0712.1811.9612.0211.947,908,320
Jul 19, 202411.9412.2411.8512.1012.029,332,364
Jul 18, 202411.8712.0811.7312.0311.958,774,508
Jul 17, 202412.1312.1411.9711.9811.907,260,600
Jul 16, 202412.0312.1711.9812.1312.057,011,445
Jul 15, 202412.3112.3712.0712.1212.047,708,184
Jul 12, 202412.4612.5212.2912.3112.238,695,997
Jul 11, 202412.4512.6412.3712.5412.4610,981,083
Jul 10, 202412.1812.4612.0812.2212.149,061,825
Jul 9, 202412.1012.2611.7612.1912.1113,789,909
Jul 8, 202412.5312.6212.0312.1412.0611,192,220
Jul 5, 202412.3812.6612.1812.5812.509,461,922
Jul 4, 202412.7112.7912.3212.3912.3111,025,130
Jul 3, 202412.7612.8812.5412.6812.6014,019,354
Jul 2, 202413.3013.4612.7812.8412.7626,841,064
Jul 1, 202413.8014.0813.5213.5313.4436,905,344
Jun 28, 202412.7513.1512.7012.9612.8811,402,061
Jun 27, 202412.9913.1012.7212.7512.677,859,946
Jun 26, 202412.6513.0712.4313.0512.9710,012,582
Jun 25, 2024 0.26 Dividend
Jun 25, 202412.8713.0212.6612.7912.719,682,011
Jun 24, 202413.2213.2512.8613.0012.6610,860,901
Jun 21, 202413.6013.6813.2413.3412.999,951,359
Jun 20, 202414.0014.0513.5813.6013.248,162,572
Jun 19, 202414.1814.4213.9914.0013.639,299,340
Jun 18, 202414.0014.3913.9814.2213.8512,124,166
Jun 17, 202413.9314.1313.8013.9813.616,649,018
Jun 14, 202413.9414.0313.6814.0113.647,166,727
Jun 13, 202414.1314.1413.8313.9513.587,071,436
Jun 12, 202413.9414.2513.9214.1213.755,651,138
Jun 11, 202413.8014.0413.5813.9913.627,131,738
Jun 7, 202413.8814.0013.6913.8613.507,177,908
Jun 6, 202414.2014.2813.6813.7413.3812,429,844
Jun 5, 202414.2014.3214.0614.0613.697,526,820
Jun 4, 202414.2114.2914.0614.2613.887,019,556
Jun 3, 202414.5014.5014.1214.2413.877,824,566
May 31, 202414.3514.5914.3514.4214.049,276,637
May 30, 202414.3514.6514.3114.3713.9910,750,459
May 29, 202414.2214.7414.1714.4614.0813,961,183
May 28, 202414.4214.5314.2014.2113.848,186,253
May 27, 202414.1914.4413.9414.4214.0410,848,592
May 24, 202414.4314.5414.1214.1213.759,185,394
May 23, 202414.8214.8514.3614.4314.0511,720,091
May 22, 202414.7014.9614.6514.9114.529,547,739
May 21, 202414.9614.9714.6614.7114.328,421,339
May 20, 202414.9215.1214.8815.0114.6111,503,667
May 17, 202414.4814.8514.3314.8514.4612,281,069
May 16, 202414.7514.8314.4514.4714.0912,548,644
May 15, 202415.0015.1014.6614.6814.2910,083,807
May 14, 202415.0115.2114.9614.9814.598,586,533
May 13, 202415.1615.2414.9114.9814.5911,369,614
May 10, 202415.5515.6815.2415.3414.9410,300,904
May 9, 202415.1915.6515.1115.5415.1316,244,266
May 8, 202415.4015.5415.1515.2014.8012,939,112
May 7, 202415.4215.5715.3215.4615.0515,461,875
May 6, 202415.0415.4715.0415.3214.9219,532,923
Apr 30, 202415.0915.1814.8314.8914.5012,839,686