Jiangxi Copper Company Limited (FRA:JIX)
Germany · Delayed Price · Currency is EUR 3.739
+0.131 (3.63%)
At close: Sep 18, 2026
FRA:JIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 3.63% | - |
| Sep 17, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -3.01% | - |
| Sep 16, 2026 | 3.63 | 3.79 | 3.63 | 3.72 | 3.72 | - | 7,600 |
| Sep 15, 2026 | 3.58 | 3.72 | 3.58 | 3.72 | 3.72 | -1.27% | 300 |
| Sep 14, 2026 | 3.69 | 3.77 | 3.69 | 3.77 | 3.77 | -1.93% | 1,000 |
| Sep 11, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -7.87% | - |
| Sep 10, 2026 | 4.20 | 4.20 | 4.17 | 4.17 | 4.17 | -2.18% | 2,240 |
| Sep 9, 2026 | 4.28 | 4.28 | 4.26 | 4.26 | 4.26 | 2.23% | 1,000 |
| Sep 8, 2026 | 4.16 | 4.17 | 4.16 | 4.17 | 4.17 | 4.43% | 48 |
| Sep 7, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -1.60% | - |
| Sep 4, 2026 | 3.98 | 4.06 | 3.98 | 4.06 | 4.06 | 0.05% | 500 |
| Sep 3, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.05% | 150 |
| Sep 2, 2026 | 3.94 | 4.05 | 3.94 | 4.05 | 4.05 | 0.10% | 1,000 |
| Sep 1, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.59% | - |
| Aug 31, 2026 | 4.03 | 4.07 | 4.03 | 4.07 | 4.07 | -3.67% | 500 |
| Aug 28, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.07% | - |
| Aug 27, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -1.33% | - |
| Aug 26, 2026 | 4.31 | 4.31 | 4.28 | 4.28 | 4.28 | 9.04% | 100 |
| Aug 25, 2026 | 3.88 | 3.93 | 3.88 | 3.93 | 3.93 | -1.08% | 300 |
| Aug 24, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.70% | - |
| Aug 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.63% | - |
| Aug 20, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.42% | - |
| Aug 19, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.37% | - |
| Aug 18, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -3.79% | - |
| Aug 17, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 4.34% | - |
| Aug 14, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.41% | - |
| Aug 13, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -3.21% | - |
| Aug 12, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.10% | - |
| Aug 11, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -2.56% | - |
| Aug 10, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -3.15% | - |
| Aug 7, 2026 | 4.34 | 4.35 | 4.34 | 4.35 | 4.35 | 4.07% | 22 |
| Aug 6, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.97% | - |
| Aug 5, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 4.44% | - |
| Aug 4, 2026 | 3.86 | 3.96 | 3.86 | 3.96 | 3.96 | 5.15% | 300 |
| Aug 3, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -1.21% | - |
| Jul 31, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 3.11% | - |
| Jul 30, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.57% | - |
| Jul 29, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.61% | - |
| Jul 28, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.72% | - |
| Jul 27, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.29% | - |
| Jul 24, 2026 | 3.77 | 3.84 | 3.76 | 3.84 | 3.84 | -3.79% | 5,000 |
| Jul 23, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 4.04% | - |
| Jul 22, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 4.47% | - |
| Jul 21, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 7.63% | - |
| Jul 20, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 1.79% | - |
| Jul 17, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -7.00% | - |
| Jul 16, 2026 | 3.57 | 3.60 | 3.57 | 3.60 | 3.60 | 1.58% | 10,431 |
| Jul 15, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.03% | - |
| Jul 14, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 4.57% | - |
| Jul 13, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -2.16% | 250 |