Jiangxi Copper Company Limited (FRA:JIX)
Germany · Delayed Price · Currency is EUR 3.776
+0.412 (12.25%)
At close: Dec 1, 2025
Jiangxi Copper Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.64 | 3.78 | 3.64 | 3.78 | 3.78 | 12.25% | 1,900 |
| Nov 28, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.30% | - |
| Nov 27, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.72% | - |
| Nov 26, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.54% | - |
| Nov 25, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 1.53% | - |
| Nov 24, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 2.13% | - |
| Nov 21, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -4.31% | - |
| Nov 20, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.42% | - |
| Nov 19, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 3.42% | - |
| Nov 18, 2025 | 3.23 | 3.23 | 3.21 | 3.21 | 3.21 | -3.60% | 3,900 |
| Nov 17, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -3.31% | - |
| Nov 14, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -6.20% | - |
| Nov 13, 2025 | 3.58 | 3.68 | 3.58 | 3.68 | 3.68 | 2.68% | 400 |
| Nov 12, 2025 | 3.47 | 3.58 | 3.47 | 3.58 | 3.58 | 2.58% | 620 |
| Nov 11, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.51% | - |
| Nov 10, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 1.21% | - |
| Nov 7, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.63% | - |
| Nov 6, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 2.11% | - |
| Nov 5, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 4.34% | - |
| Nov 4, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -8.29% | - |
| Nov 3, 2025 | 3.47 | 3.57 | 3.47 | 3.57 | 3.52 | -3.09% | 170 |
| Oct 31, 2025 | 3.52 | 3.68 | 3.52 | 3.68 | 3.63 | -2.23% | 2,733 |
| Oct 30, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.72 | 1.18% | - |
| Oct 29, 2025 | 3.59 | 3.72 | 3.59 | 3.72 | 3.67 | 3.50% | 300 |
| Oct 28, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.55 | -8.12% | - |
| Oct 27, 2025 | 3.86 | 3.92 | 3.86 | 3.92 | 3.86 | 7.46% | 700 |
| Oct 24, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.59 | 7.87% | - |
| Oct 23, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.33 | -1.75% | - |
| Oct 22, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.39 | -2.66% | - |
| Oct 21, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.48 | 2.91% | - |
| Oct 20, 2025 | 3.43 | 3.43 | 3.43 | 3.43 | 3.39 | 0.65% | - |
| Oct 17, 2025 | 3.38 | 3.47 | 3.38 | 3.41 | 3.36 | -6.63% | 10,000 |
| Oct 16, 2025 | 3.51 | 3.65 | 3.51 | 3.65 | 3.60 | 0.72% | - |
| Oct 15, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.58 | -0.49% | - |
| Oct 14, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.59 | -7.23% | - |
| Oct 13, 2025 | 3.83 | 3.93 | 3.83 | 3.93 | 3.87 | -3.73% | 1,947 |
| Oct 10, 2025 | 3.97 | 4.08 | 3.97 | 4.08 | 4.02 | -4.09% | 500 |
| Oct 9, 2025 | 4.11 | 4.25 | 4.11 | 4.25 | 4.20 | 8.30% | 300 |
| Oct 8, 2025 | 3.87 | 3.93 | 3.87 | 3.93 | 3.87 | 10.65% | 300 |
| Oct 7, 2025 | 3.59 | 3.62 | 3.55 | 3.55 | 3.50 | -1.72% | 4,919 |
| Oct 6, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.56 | 3.26% | - |
| Oct 3, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.45 | 2.70% | 600 |
| Oct 2, 2025 | 3.39 | 3.41 | 3.39 | 3.41 | 3.36 | 3.15% | 700 |
| Oct 1, 2025 | 3.28 | 3.30 | 3.28 | 3.30 | 3.26 | 1.29% | 107 |
| Sep 30, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.22 | 6.89% | - |
| Sep 29, 2025 | 3.04 | 3.05 | 3.04 | 3.05 | 3.01 | 3.32% | 700 |
| Sep 26, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.91 | 1.58% | - |
| Sep 25, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.87 | 5.90% | - |
| Sep 24, 2025 | 2.67 | 2.74 | 2.67 | 2.74 | 2.71 | 0.88% | 290 |
| Sep 23, 2025 | 2.62 | 2.72 | 2.62 | 2.72 | 2.68 | 2.72% | 1,054 |