Jiangxi Copper Company Limited (FRA:JIX)
Germany · Delayed Price · Currency is EUR 3.900
-0.098 (-2.45%)
At close: Mar 27, 2026
FRA:JIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.45% | - |
| Mar 26, 2026 | 3.97 | 4.07 | 3.97 | 4.00 | 4.00 | 0.25% | 715 |
| Mar 25, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 4.02% | - |
| Mar 24, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 1.59% | - |
| Mar 23, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -2.63% | 850 |
| Mar 20, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.73% | - |
| Mar 19, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -5.05% | 270 |
| Mar 18, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.19% | - |
| Mar 17, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -1.27% | - |
| Mar 16, 2026 | 4.30 | 4.30 | 4.24 | 4.24 | 4.24 | -3.50% | 2,500 |
| Mar 13, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.54% | - |
| Mar 12, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.77% | - |
| Mar 11, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.50% | - |
| Mar 10, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 2.23% | - |
| Mar 9, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -2.79% | - |
| Mar 6, 2026 | 4.45 | 4.45 | 4.44 | 4.44 | 4.44 | -2.97% | 250 |
| Mar 5, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -2.22% | - |
| Mar 4, 2026 | 4.43 | 4.68 | 4.43 | 4.68 | 4.68 | 2.77% | 1,000 |
| Mar 3, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -6.57% | - |
| Mar 2, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.41% | - |
| Feb 27, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -1.66% | - |
| Feb 26, 2026 | 4.83 | 4.93 | 4.83 | 4.93 | 4.93 | -2.68% | 5 |
| Feb 25, 2026 | 4.94 | 5.07 | 4.94 | 5.07 | 5.07 | 5.41% | 350 |
| Feb 24, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.76% | - |
| Feb 23, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 3.90% | - |
| Feb 20, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -3.20% | - |
| Feb 19, 2026 | 4.74 | 4.87 | 4.74 | 4.87 | 4.87 | 3.27% | 257 |
| Feb 18, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - | - |
| Feb 17, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -2.36% | - |
| Feb 16, 2026 | 4.71 | 4.83 | 4.71 | 4.83 | 4.83 | 6.81% | 20 |
| Feb 13, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -3.99% | - |
| Feb 12, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -3.05% | - |
| Feb 11, 2026 | 4.71 | 4.86 | 4.71 | 4.86 | 4.86 | 3.28% | 500 |
| Feb 10, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.47% | - |
| Feb 9, 2026 | 4.61 | 4.68 | 4.61 | 4.68 | 4.68 | 3.59% | 500 |
| Feb 6, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -5.12% | - |
| Feb 5, 2026 | 4.70 | 4.76 | 4.70 | 4.76 | 4.76 | -3.60% | 100 |
| Feb 4, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.20% | - |
| Feb 3, 2026 | 4.85 | 5.00 | 4.85 | 5.00 | 5.00 | 8.70% | 800 |
| Feb 2, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -10.68% | - |
| Jan 30, 2026 | 4.94 | 5.15 | 4.94 | 5.15 | 5.15 | -9.97% | 20 |
| Jan 29, 2026 | 5.54 | 5.72 | 5.54 | 5.72 | 5.72 | 9.68% | 4,862 |
| Jan 28, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 4.51% | - |
| Jan 27, 2026 | 4.84 | 4.99 | 4.84 | 4.99 | 4.99 | -2.63% | - |
| Jan 26, 2026 | 4.96 | 5.13 | 4.96 | 5.13 | 5.13 | 5.76% | 154 |
| Jan 23, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.70% | - |
| Jan 22, 2026 | 4.81 | 4.88 | 4.81 | 4.88 | 4.88 | -2.79% | - |
| Jan 21, 2026 | 4.89 | 5.02 | 4.89 | 5.02 | 5.02 | 3.76% | 1,400 |
| Jan 20, 2026 | 4.90 | 4.92 | 4.84 | 4.84 | 4.84 | -4.20% | 1,000 |
| Jan 19, 2026 | 4.99 | 5.05 | 4.99 | 5.05 | 5.05 | -5.25% | - |