Shanghai - Delayed Quote CNY

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

38.34

+0.74

+(1.97%)

At close: April 25 at 3:00:04 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Apr 25, 2025	38.27	40.21	38.22	38.34	38.34	15,066,542
Apr 24, 2025	38.40	38.40	37.34	37.60	37.60	5,939,061
Apr 23, 2025	38.01	38.80	37.39	38.65	38.65	10,543,469
Apr 22, 2025	37.01	37.50	36.10	37.00	37.00	8,875,899
Apr 21, 2025	35.50	37.19	35.08	37.00	37.00	9,007,967
Apr 18, 2025	34.80	35.45	34.66	35.26	35.26	6,879,651
Apr 17, 2025	35.00	35.27	34.69	34.69	34.69	5,641,581
Apr 16, 2025	35.61	35.75	34.31	34.80	34.80	6,601,362
Apr 15, 2025	36.59	36.94	35.33	35.60	35.60	9,600,738
Apr 14, 2025	36.15	37.89	35.91	36.59	36.59	15,950,008
Apr 11, 2025	36.73	36.99	35.60	35.78	35.78	13,581,012
Apr 10, 2025	35.75	36.73	35.20	36.73	36.73	11,899,652
Apr 9, 2025	32.80	33.55	31.20	33.39	33.39	16,212,496
Apr 8, 2025	34.16	34.91	32.95	33.65	33.65	16,833,755
Apr 7, 2025	35.61	35.64	35.61	35.61	35.61	7,333,400
Apr 3, 2025	40.50	40.50	39.31	39.57	39.57	8,412,512
Apr 2, 2025	40.87	41.82	40.68	41.04	41.04	6,318,260
Apr 1, 2025	39.85	41.49	39.44	41.49	41.49	12,085,472
Mar 31, 2025	41.00	41.28	39.44	39.70	39.70	9,507,967
Mar 28, 2025	41.99	41.99	40.97	41.28	41.28	8,957,694
Mar 27, 2025	42.70	43.88	41.72	41.96	41.96	13,585,601
Mar 26, 2025	46.26	47.83	43.17	43.49	43.49	15,373,553
Mar 25, 2025	45.80	46.36	44.16	45.00	45.00	9,147,755
Mar 24, 2025	45.50	47.00	44.90	45.90	45.90	9,905,700
Mar 21, 2025	46.52	47.28	45.40	45.60	45.60	9,259,424
Mar 20, 2025	47.75	49.02	46.50	46.78	46.78	17,095,507
Mar 19, 2025	45.85	47.26	45.68	47.11	47.11	9,344,420
Mar 18, 2025	44.51	46.30	44.20	46.08	46.08	10,034,662
Mar 17, 2025	44.40	44.93	43.91	44.37	44.37	7,475,580
Mar 14, 2025	45.67	45.70	43.82	44.44	44.44	12,209,706
Mar 13, 2025	43.60	45.57	42.88	44.75	44.75	16,385,684
Mar 12, 2025	41.45	43.30	41.30	43.20	43.20	12,758,694
Mar 11, 2025	40.89	41.56	40.29	41.48	41.48	7,741,805
Mar 10, 2025	41.20	41.96	40.20	41.70	41.70	9,380,565
Mar 7, 2025	40.85	42.10	40.50	41.30	41.30	9,813,744
Mar 6, 2025	38.66	40.75	38.61	40.60	40.60	14,203,019
Mar 5, 2025	37.50	38.06	37.16	38.01	38.01	6,882,461
Mar 4, 2025	38.63	38.70	37.53	37.79	37.79	4,820,212
Mar 3, 2025	37.63	38.57	37.32	37.80	37.80	8,042,643
Feb 28, 2025	38.24	38.65	37.49	37.82	37.82	7,387,325
Feb 27, 2025	39.41	39.50	38.17	38.53	38.53	7,865,104
Feb 26, 2025	38.98	40.26	38.98	39.40	39.40	7,828,579
Feb 25, 2025	39.55	39.68	38.70	38.91	38.91	4,923,004
Feb 24, 2025	39.25	39.82	39.00	39.74	39.74	6,088,976
Feb 21, 2025	40.00	40.68	39.32	39.50	39.50	8,236,041
Feb 20, 2025	40.36	40.44	39.93	40.16	40.16	3,981,048
Feb 19, 2025	40.10	40.65	40.01	40.37	40.37	3,909,029
Feb 18, 2025	40.98	41.39	39.98	40.30	40.30	5,948,000
Feb 17, 2025	41.95	42.00	40.83	40.97	40.97	7,668,224
Feb 14, 2025	41.67	42.80	41.20	42.56	42.56	6,725,997
Feb 13, 2025	42.15	42.88	41.45	41.50	41.50	5,300,132
Feb 12, 2025	41.79	42.08	41.32	41.96	41.96	5,676,375
Feb 11, 2025	41.72	43.06	41.72	42.37	42.37	10,165,964
Feb 10, 2025	40.64	42.99	40.64	41.60	41.60	12,336,188
Feb 7, 2025	39.38	40.46	39.01	40.46	40.46	9,502,425
Feb 6, 2025	39.50	39.76	38.89	39.41	39.41	5,726,284
Feb 5, 2025	40.26	40.30	39.15	39.43	39.43	4,505,552
Jan 27, 2025	40.01	40.72	39.91	39.91	39.91	2,994,441
Jan 24, 2025	40.31	40.59	39.60	40.24	40.24	4,580,080
Jan 23, 2025	41.25	41.75	40.18	40.26	40.26	6,630,052
Jan 22, 2025	41.54	41.96	40.75	41.30	41.30	4,897,536
Jan 21, 2025	40.90	41.98	40.51	41.67	41.67	7,186,588
Jan 20, 2025	41.50	41.82	40.63	40.97	40.97	6,176,008
Jan 17, 2025	40.47	41.19	40.38	40.97	40.97	4,155,419
Jan 16, 2025	40.50	41.32	40.31	40.69	40.69	6,573,040
Jan 15, 2025	40.60	40.66	39.51	40.18	40.18	7,014,937
Jan 14, 2025	40.99	41.35	40.40	40.85	40.85	8,999,997
Jan 13, 2025	39.25	41.40	39.25	40.99	40.99	12,158,721
Jan 10, 2025	38.93	40.22	38.93	39.46	39.46	8,640,495
Jan 9, 2025	38.82	39.93	38.69	39.07	39.07	4,283,009
Jan 8, 2025	39.53	39.53	38.28	39.15	39.15	7,626,759
Jan 7, 2025	38.38	41.05	38.27	39.55	39.55	13,213,247
Jan 6, 2025	36.94	38.58	36.31	38.38	38.38	11,859,109
Jan 3, 2025	35.70	37.54	35.66	36.60	36.60	10,385,111
Jan 2, 2025	36.35	36.45	35.44	35.62	35.62	6,735,605
Dec 31, 2024	36.95	36.98	36.16	36.30	36.30	5,984,180
Dec 30, 2024	37.20	37.88	36.88	36.95	36.95	5,683,039
Dec 27, 2024	37.82	37.95	37.06	37.20	37.20	7,213,979
Dec 26, 2024	38.05	39.10	37.75	37.80	37.80	6,358,716
Dec 25, 2024	38.87	38.95	37.92	38.00	38.00	4,648,269
Dec 24, 2024	38.51	38.99	38.12	38.87	38.87	5,960,805
Dec 23, 2024	38.08	38.86	37.96	38.35	38.35	5,835,202
Dec 20, 2024	38.21	38.35	37.55	38.00	38.00	7,036,134
Dec 19, 2024	38.76	39.13	38.05	38.30	38.30	6,147,131
Dec 18, 2024	39.39	39.80	39.04	39.10	39.10	3,884,559
Dec 17, 2024	39.67	40.17	39.43	39.62	39.62	4,463,555
Dec 16, 2024	40.53	40.77	39.32	39.67	39.67	6,095,476
Dec 13, 2024	41.71	41.89	40.44	40.63	40.63	8,442,196
Dec 12, 2024	42.38	43.49	41.90	42.03	42.03	6,013,079
Dec 11, 2024	41.25	42.99	41.07	42.54	42.54	7,233,564
Dec 10, 2024	43.00	43.14	40.95	41.07	41.07	5,362,570
Dec 9, 2024	40.73	42.10	40.58	40.97	40.97	4,571,351
Dec 6, 2024	40.30	41.46	39.88	40.77	40.77	5,805,047
Dec 5, 2024	39.80	40.24	39.46	40.15	40.15	3,277,790
Dec 4, 2024	39.63	40.30	39.47	40.06	40.06	6,885,620
Dec 3, 2024	39.51	39.67	38.63	39.40	39.40	4,438,303
Dec 2, 2024	39.48	39.87	39.00	39.39	39.39	5,006,510
Nov 29, 2024	38.75	40.24	38.48	39.08	39.08	6,886,526
Nov 28, 2024	39.29	39.34	38.54	38.70	38.70	3,382,599
Nov 27, 2024	38.99	39.48	38.03	39.40	39.40	5,017,875
Nov 26, 2024	39.75	39.88	38.90	38.95	38.95	4,273,354
Nov 25, 2024	39.90	40.79	39.31	40.09	40.09	4,928,000
Nov 22, 2024	42.12	42.18	39.90	39.90	39.90	5,326,356
Nov 21, 2024	41.91	42.76	41.50	41.97	41.97	6,345,973
Nov 20, 2024	41.20	42.05	40.31	41.93	41.93	8,196,666
Nov 19, 2024	39.17	41.32	39.01	41.13	41.13	11,553,300
Nov 18, 2024	40.00	40.58	38.50	38.78	38.78	7,677,944
Nov 15, 2024	40.07	40.91	39.95	40.20	40.20	6,676,942
Nov 14, 2024	40.88	41.36	40.01	40.07	40.07	5,788,911
Nov 13, 2024	40.73	41.77	40.65	41.28	41.28	5,772,265
Nov 12, 2024	41.00	42.88	40.78	41.10	41.10	10,926,842
Nov 11, 2024	42.22	42.27	40.76	41.46	41.46	9,936,381
Nov 8, 2024	42.69	43.82	42.20	42.74	42.74	12,169,462
Nov 7, 2024	42.51	42.52	40.61	42.21	42.21	12,539,815
Nov 6, 2024	43.40	43.95	42.52	43.04	43.04	9,045,453
Nov 5, 2024	41.66	43.30	41.66	43.12	43.12	8,594,091
Nov 4, 2024	41.76	42.10	41.30	41.98	41.98	6,991,805
Nov 1, 2024	39.80	42.90	39.61	41.68	41.68	15,213,581
Oct 31, 2024	40.80	40.80	39.43	40.06	40.06	9,279,367
Oct 30, 2024	41.99	42.44	40.62	40.85	40.85	8,730,337
Oct 29, 2024	41.95	43.28	41.25	41.51	41.51	14,315,787
Oct 28, 2024	40.68	41.43	40.53	40.89	40.89	6,405,841
Oct 25, 2024	41.87	42.00	40.15	40.66	40.66	11,787,366
Oct 24, 2024	43.80	43.81	41.80	41.95	41.95	10,534,032
Oct 23, 2024	44.50	44.81	43.67	44.00	44.00	5,752,670
Oct 22, 2024	43.90	44.80	43.33	44.21	44.21	5,393,579
Oct 21, 2024	42.69	45.08	42.69	44.18	44.18	11,242,956
Oct 18, 2024	41.80	43.42	41.80	42.69	42.69	8,207,919
Oct 17, 2024	42.45	42.85	42.08	42.12	42.12	5,637,041
Oct 16, 2024	41.50	43.07	41.50	42.43	42.43	7,605,368
Oct 15, 2024	44.91	44.93	42.33	42.44	42.44	13,180,561
Oct 14, 2024	43.70	46.17	43.01	45.20	45.20	19,058,176
Oct 11, 2024	42.85	44.33	42.51	43.60	43.60	10,258,072
Oct 10, 2024	40.80	46.27	40.70	43.57	43.57	28,696,652
Oct 9, 2024	45.49	45.49	42.62	42.62	42.62	23,939,379
Oct 8, 2024	53.61	53.61	45.20	47.36	47.36	41,282,017
Sep 30, 2024	50.78	51.80	46.09	50.06	50.06	33,700,047
Sep 27, 2024	47.57	51.50	47.12	48.89	48.89	5,776,276
Sep 26, 2024	43.44	47.25	43.05	47.09	47.09	7,146,672
Sep 25, 2024	45.50	45.75	43.54	43.84	43.84	7,154,874
Sep 24, 2024	41.81	44.55	41.14	43.60	43.60	9,434,985
Sep 23, 2024	41.65	42.17	40.91	41.11	41.11	7,196,784
Sep 20, 2024	39.44	42.02	38.80	42.02	42.02	10,074,211
Sep 19, 2024	36.63	39.99	36.35	39.40	39.40	13,012,138
Sep 18, 2024	36.16	36.94	36.00	36.35	36.35	3,100,014
Sep 13, 2024	36.26	37.09	36.05	36.16	36.16	4,317,239
Sep 12, 2024	35.58	36.55	35.50	36.21	36.21	4,411,657
Sep 11, 2024	36.08	36.55	35.50	35.75	35.75	4,613,346
Sep 10, 2024	37.36	37.40	36.16	36.35	36.35	5,087,477
Sep 9, 2024	37.74	38.01	36.44	37.23	37.23	7,235,203
Sep 6, 2024	38.00	38.29	37.74	37.97	37.97	1,850,941
Sep 5, 2024	38.19	38.87	37.71	37.88	37.88	4,097,700
Sep 4, 2024	38.36	38.36	37.21	38.13	38.13	7,557,502
Sep 3, 2024	39.01	39.65	38.81	39.15	39.15	2,714,000
Sep 2, 2024	40.85	40.86	38.55	39.02	39.02	5,549,021
Aug 30, 2024	40.00	41.33	39.50	40.84	40.84	5,362,945
Aug 29, 2024	38.62	40.69	38.62	40.23	40.23	4,190,192
Aug 28, 2024	41.42	42.85	39.70	39.79	39.79	5,768,310
Aug 27, 2024	41.75	42.24	41.33	41.56	41.56	3,204,954
Aug 26, 2024	41.50	42.37	41.45	42.24	42.24	4,357,755
Aug 23, 2024	41.50	41.80	40.70	41.39	41.39	3,059,168
Aug 22, 2024	41.21	41.80	40.93	41.50	41.50	2,589,774
Aug 21, 2024	41.10	41.73	41.07	41.44	41.44	2,009,785
Aug 20, 2024	41.23	41.45	40.85	41.34	41.34	3,225,217
Aug 19, 2024	41.54	42.39	41.10	41.23	41.23	4,186,048
Aug 16, 2024	41.50	41.88	40.76	41.33	41.33	5,341,018
Aug 15, 2024	40.02	40.78	39.60	40.45	40.45	3,323,737
Aug 14, 2024	42.00	42.00	40.15	40.17	40.17	3,580,001
Aug 13, 2024	40.99	41.55	40.81	41.26	41.26	4,125,459
Aug 12, 2024	40.01	41.05	40.01	40.79	40.79	3,186,150
Aug 9, 2024	40.51	41.53	40.13	40.23	40.23	4,529,738
Aug 8, 2024	40.48	40.57	39.67	40.10	40.10	5,966,762
Aug 7, 2024	40.00	41.37	39.56	40.58	40.58	4,028,297
Aug 6, 2024	39.83	40.54	39.50	39.96	39.96	4,021,215
Aug 5, 2024	40.50	40.80	39.75	39.82	39.82	5,376,680
Aug 2, 2024	39.99	41.08	39.31	40.57	40.57	6,611,659
Aug 1, 2024	42.73	43.27	40.46	40.57	40.57	9,075,903
Jul 31, 2024	39.41	41.60	39.33	41.31	41.31	7,781,533
Jul 30, 2024	40.99	40.99	38.81	39.30	39.30	7,823,188
Jul 29, 2024	40.38	41.50	39.86	40.90	40.90	10,272,259
Jul 26, 2024	38.01	40.42	38.01	40.37	40.37	12,956,679
Jul 25, 2024	38.98	39.88	37.92	38.22	38.22	11,966,680
Jul 24, 2024	40.77	41.07	39.00	39.92	39.92	10,998,957
Jul 23, 2024	43.90	43.90	40.93	41.01	41.01	11,446,552
Jul 22, 2024	44.55	44.65	43.37	43.96	43.96	7,140,971
Jul 19, 2024	45.03	45.50	43.94	44.73	44.73	9,915,157
Jul 18, 2024	45.22	46.18	44.72	45.70	45.70	5,898,319
Jul 17, 2024	47.28	47.38	45.16	45.63	45.63	11,206,917
Jul 16, 2024	48.88	48.88	46.90	47.34	47.34	9,200,969
Jul 15, 2024	47.72	49.98	46.65	48.93	48.93	10,246,171
Jul 12, 2024	51.49	51.49	46.98	47.16	47.16	13,571,733
Jul 11, 2024	0.2 Dividend
Jul 11, 2024	49.50	51.88	48.69	51.08	51.08	7,316,808
Jul 10, 2024	52.41	52.98	49.23	49.40	49.20	7,210,110
Jul 9, 2024	51.03	52.76	50.80	52.54	52.33	4,576,084
Jul 8, 2024	53.44	53.72	51.20	51.55	51.34	3,916,704
Jul 5, 2024	50.36	50.36	50.36	50.36	50.16	-
Jul 4, 2024	49.50	51.78	49.10	50.36	50.16	8,738,408
Jul 3, 2024	48.96	49.80	48.41	48.98	48.78	3,904,247
Jul 2, 2024	50.50	50.98	49.09	49.56	49.36	3,564,030
Jul 1, 2024	50.49	51.50	50.30	50.60	50.40	3,055,500
Jun 28, 2024	49.14	51.11	48.89	50.53	50.33	4,763,250
Jun 27, 2024	49.38	49.65	48.39	49.00	48.80	4,515,300
Jun 26, 2024	49.49	50.30	48.90	49.39	49.19	4,425,515
Jun 25, 2024	50.54	51.20	49.91	50.23	50.03	3,825,557
Jun 24, 2024	50.40	51.60	50.40	50.73	50.52	3,729,054
Jun 21, 2024	52.48	53.27	51.37	51.50	51.29	4,291,193
Jun 20, 2024	51.55	53.30	51.52	52.06	51.85	5,434,364
Jun 19, 2024	50.51	52.10	50.26	51.29	51.08	5,948,662
Jun 18, 2024	50.55	50.78	49.56	50.38	50.18	5,859,954
Jun 17, 2024	50.80	51.22	49.43	50.50	50.30	9,926,246
Jun 14, 2024	51.63	52.30	50.49	51.96	51.75	15,392,240
Jun 13, 2024	53.20	53.50	51.20	51.84	51.63	6,862,777
Jun 12, 2024	52.02	53.20	51.50	52.91	52.70	6,568,901
Jun 11, 2024	53.21	53.51	50.75	52.26	52.05	10,070,981
Jun 7, 2024	54.20	54.64	52.82	53.86	53.64	5,218,453
Jun 6, 2024	54.11	54.68	53.58	53.75	53.53	5,429,978
Jun 5, 2024	52.71	54.23	52.40	53.87	53.65	6,700,311
Jun 4, 2024	54.72	55.37	53.60	54.48	54.26	7,328,576
Jun 3, 2024	55.40	55.97	52.88	54.72	54.50	12,278,437
May 31, 2024	56.98	57.15	55.70	56.87	56.64	8,904,329
May 30, 2024	57.84	58.20	56.05	56.69	56.46	4,476,952
May 29, 2024	57.33	59.48	56.59	58.28	58.04	3,536,113
May 28, 2024	57.20	58.10	57.06	57.22	56.99	3,236,336
May 27, 2024	55.80	57.22	55.80	57.00	56.77	5,827,121
May 24, 2024	55.51	56.40	55.37	55.77	55.54	3,079,615
May 23, 2024	56.50	56.50	54.52	55.80	55.57	7,141,387
May 22, 2024	58.74	59.32	57.53	57.73	57.50	3,159,006
May 21, 2024	60.07	60.49	58.54	58.74	58.50	3,874,353
May 20, 2024	59.50	61.00	58.50	60.22	59.98	6,822,769
May 17, 2024	56.54	57.66	55.57	57.59	57.36	4,273,500
May 16, 2024	56.96	58.65	56.25	56.54	56.31	6,908,736
May 15, 2024	56.36	57.50	55.00	56.40	56.17	5,175,417
May 14, 2024	54.75	56.57	54.56	56.17	55.94	7,921,300
May 13, 2024	53.06	54.45	52.12	54.07	53.85	5,667,913
May 10, 2024	53.22	54.16	53.01	53.79	53.57	5,141,247
May 9, 2024	51.56	53.30	51.56	52.79	52.58	4,391,006
May 8, 2024	52.79	52.95	51.55	52.25	52.04	3,941,317
May 7, 2024	53.01	53.50	52.33	52.39	52.18	3,670,025
May 6, 2024	53.00	53.40	51.70	52.61	52.40	7,735,855
Apr 30, 2024	53.05	54.95	52.87	53.52	53.30	6,394,439
Apr 29, 2024	55.00	55.00	52.89	53.10	52.89	9,118,072
Apr 26, 2024	52.00	55.71	51.00	55.60	55.37	9,146,314
Apr 25, 2024	53.10	53.65	51.76	52.70	52.49	4,410,235

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

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