Jiangxi Copper Company Limited (FRA:JIX)
Germany · Delayed Price · Currency is EUR 4.712
-0.156 (-3.20%)
At close: Feb 20, 2026
Jiangxi Copper Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 5.14 | 5.33 | 5.14 | 5.33 | 5.33 | 1.72% | 700 |
| Jan 15, 2026 | 5.08 | 5.24 | 5.08 | 5.24 | 5.24 | 4.07% | 200 |
| Jan 14, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.40% | - |
| Jan 13, 2026 | 4.91 | 5.06 | 4.91 | 5.06 | 5.06 | 3.37% | 150 |
| Jan 12, 2026 | 4.78 | 4.89 | 4.78 | 4.89 | 4.89 | 1.49% | 250 |
| Jan 9, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 2.86% | - |
| Jan 8, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -4.95% | - |
| Jan 7, 2026 | 4.76 | 4.93 | 4.76 | 4.93 | 4.93 | -0.85% | 145 |
| Jan 6, 2026 | 4.82 | 4.97 | 4.82 | 4.97 | 4.97 | 5.21% | 100 |
| Jan 5, 2026 | 4.57 | 4.72 | 4.57 | 4.72 | 4.72 | -2.07% | 2,500 |
| Jan 2, 2026 | 4.68 | 4.82 | 4.68 | 4.82 | 4.82 | 9.89% | 150 |
| Dec 30, 2025 | 4.37 | 4.39 | 4.37 | 4.39 | 4.39 | 2.67% | 1,450 |
| Dec 29, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 7.93% | - |
| Dec 23, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -3.41% | - |
| Dec 22, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 4.22% | - |
| Dec 19, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 3.58% | - |
| Dec 18, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.05% | - |
| Dec 17, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 4.00% | - |
| Dec 16, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -2.20% | - |
| Dec 15, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.05% | - |
| Dec 12, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 3.27% | - |
| Dec 11, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -1.63% | - |
| Dec 10, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.44% | - |
| Dec 9, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -6.92% | - |
| Dec 8, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.77% | - |