JCHX Mining Management Co.,Ltd. (SHA:603979)
China
· Delayed Price · Currency is CNY 69.45
+0.46 (0.67%)
At close: Dec 5, 2025
JCHX Mining Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 61.57 | 62.50 | 60.89 | 61.29 | 61.29 | -0.65% | 4,083,128 |
| Nov 25, 2025 | 61.08 | 62.30 | 61.08 | 61.69 | 61.69 | 2.22% | 4,533,661 |
| Nov 24, 2025 | 60.30 | 61.42 | 59.81 | 60.35 | 60.35 | 0.90% | 6,145,788 |
| Nov 21, 2025 | 61.02 | 61.63 | 59.38 | 59.81 | 59.81 | -4.04% | 6,778,527 |
| Nov 20, 2025 | 62.30 | 63.38 | 62.13 | 62.33 | 62.33 | 0.45% | 4,371,809 |
| Nov 19, 2025 | 61.37 | 62.77 | 60.93 | 62.05 | 62.05 | 1.14% | 5,539,368 |
| Nov 18, 2025 | 62.20 | 62.57 | 60.69 | 61.35 | 61.35 | -1.98% | 7,003,744 |
| Nov 17, 2025 | 64.52 | 64.60 | 62.20 | 62.59 | 62.59 | -3.74% | 6,782,406 |
| Nov 14, 2025 | 65.17 | 66.41 | 64.47 | 65.02 | 65.02 | -1.32% | 4,083,858 |
| Nov 13, 2025 | 65.50 | 67.69 | 65.15 | 65.89 | 65.89 | 1.54% | 7,379,413 |
| Nov 12, 2025 | 65.30 | 66.16 | 64.01 | 64.89 | 64.89 | -0.93% | 5,670,500 |
| Nov 11, 2025 | 65.03 | 66.21 | 63.86 | 65.50 | 65.50 | 1.38% | 5,745,792 |
| Nov 10, 2025 | 65.35 | 66.00 | 64.21 | 64.61 | 64.61 | -1.21% | 4,657,622 |
| Nov 7, 2025 | 64.33 | 66.00 | 64.21 | 65.40 | 65.40 | 0.34% | 5,027,108 |
| Nov 6, 2025 | 62.80 | 65.68 | 62.68 | 65.18 | 65.18 | 3.92% | 7,587,538 |
| Nov 5, 2025 | 61.00 | 63.22 | 60.36 | 62.72 | 62.72 | 0.80% | 7,554,061 |
| Nov 4, 2025 | 63.01 | 64.95 | 61.48 | 62.22 | 62.22 | -2.11% | 9,111,609 |
| Nov 3, 2025 | 65.20 | 65.20 | 61.30 | 63.56 | 63.56 | -2.74% | 11,132,680 |
| Oct 31, 2025 | 67.28 | 67.80 | 65.18 | 65.35 | 65.35 | -3.37% | 6,317,930 |
| Oct 30, 2025 | 67.61 | 69.68 | 67.30 | 67.63 | 67.63 | -0.73% | 7,126,401 |
| Oct 29, 2025 | 64.27 | 68.25 | 64.27 | 68.13 | 68.13 | 4.82% | 10,120,500 |
| Oct 28, 2025 | 68.39 | 68.70 | 64.65 | 65.00 | 65.00 | -5.96% | 11,549,670 |
| Oct 27, 2025 | 67.11 | 69.60 | 67.11 | 69.12 | 69.12 | 4.57% | 11,128,180 |
| Oct 24, 2025 | 65.12 | 66.58 | 64.87 | 66.10 | 66.10 | 2.23% | 7,353,718 |
| Oct 23, 2025 | 63.50 | 64.79 | 63.11 | 64.66 | 64.66 | 1.19% | 5,128,442 |
| Oct 22, 2025 | 64.02 | 64.53 | 62.88 | 63.90 | 63.90 | -2.68% | 8,198,993 |
| Oct 21, 2025 | 62.84 | 66.07 | 62.37 | 65.66 | 65.66 | 5.66% | 9,682,306 |
| Oct 20, 2025 | 62.53 | 63.50 | 61.65 | 62.14 | 62.14 | -0.29% | 7,341,584 |
| Oct 17, 2025 | 63.93 | 64.50 | 61.88 | 62.32 | 62.32 | -2.58% | 10,447,060 |
| Oct 16, 2025 | 67.50 | 67.50 | 63.25 | 63.97 | 63.97 | -5.94% | 13,972,700 |
| Oct 15, 2025 | 65.84 | 68.30 | 65.53 | 68.01 | 68.01 | 3.96% | 9,305,401 |
| Oct 14, 2025 | 69.61 | 71.79 | 65.00 | 65.42 | 65.42 | -4.12% | 11,682,850 |
| Oct 13, 2025 | 65.11 | 68.68 | 65.10 | 68.23 | 68.23 | 0.22% | 9,600,605 |
| Oct 10, 2025 | 74.00 | 74.00 | 67.48 | 68.08 | 68.08 | -9.08% | 17,729,860 |
| Oct 9, 2025 | 72.21 | 76.29 | 71.20 | 74.88 | 74.88 | 7.37% | 13,026,310 |
| Sep 30, 2025 | 68.00 | 70.26 | 67.23 | 69.74 | 69.74 | 4.09% | 9,615,968 |
| Sep 29, 2025 | 65.99 | 67.50 | 64.89 | 67.00 | 67.00 | 1.82% | 9,513,792 |
| Sep 26, 2025 | 65.01 | 67.52 | 65.00 | 65.80 | 65.80 | -3.14% | 9,484,612 |
| Sep 25, 2025 | 66.00 | 68.90 | 65.70 | 67.93 | 67.93 | 7.28% | 16,369,690 |
| Sep 24, 2025 | 62.55 | 63.50 | 61.95 | 63.32 | 63.32 | 2.46% | 8,413,805 |
| Sep 23, 2025 | 61.88 | 62.98 | 60.52 | 61.80 | 61.80 | 0.06% | 5,585,247 |
| Sep 22, 2025 | 63.00 | 63.06 | 60.95 | 61.76 | 61.76 | -1.70% | 7,479,528 |
| Sep 19, 2025 | 62.00 | 63.18 | 61.73 | 62.83 | 62.83 | 1.34% | 7,512,132 |