JL MAG RARE-Earth
金力永磁 SZ300748 Forward-adjusted GEM
24.11
+0.12
(+0.50%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
24.12
High
24.43
Low
23.95
Prev close
23.99
Amplitude
2.00%
Volume
9.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
24.61
MA10
25.03
MA20
25.31
MA60
26.27
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 24.12 | 24.43 | 23.95 | 24.11 | 9M |
| 2 | 2026-09-29 | 24.00 | 24.25 | 23.95 | 23.99 | 9M |
| 3 | 2026-09-28 | 25.03 | 25.05 | 23.92 | 24.10 | 13M |
| 4 | 2026-09-24 | 25.55 | 25.74 | 25.21 | 25.29 | 11M |
| 5 | 2026-09-23 | 25.75 | 25.84 | 25.41 | 25.55 | 10M |
| 6 | 2026-09-22 | 26.06 | 26.36 | 25.73 | 25.84 | 14M |
| 7 | 2026-09-21 | 25.48 | 25.99 | 25.46 | 25.74 | 14M |
| 8 | 2026-09-18 | 25.28 | 25.38 | 25.08 | 25.36 | 11M |
| 9 | 2026-09-17 | 25.00 | 25.37 | 24.89 | 24.97 | 11M |
| 10 | 2026-09-16 | 24.81 | 25.43 | 24.46 | 25.30 | 13M |
| 11 | 2026-09-15 | 24.79 | 25.05 | 24.75 | 24.86 | 9M |
| 12 | 2026-09-14 | 24.66 | 25.03 | 24.46 | 24.83 | 9M |
52W
Data range
23.66
1.9%
47.37
High/low over the last 250 trading days, and where the price sits.
← Stocks