Jiangxi Copper Company Limited (FRA:JIX)
Germany · Delayed Price · Currency is EUR 3.247
+0.009 (0.28%)
At close: Oct 23, 2026
FRA:JIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.28% | - |
| Oct 22, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -6.61% | - |
| Oct 21, 2026 | 3.39 | 3.47 | 3.39 | 3.47 | 3.47 | 3.31% | 250 |
| Oct 20, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -5.01% | - |
| Oct 19, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -4.44% | - |
| Oct 16, 2026 | 3.54 | 3.70 | 3.54 | 3.70 | 3.70 | 5.63% | 400 |
| Oct 15, 2026 | 3.45 | 3.50 | 3.45 | 3.50 | 3.50 | -5.02% | - |
| Oct 14, 2026 | 3.64 | 3.69 | 3.64 | 3.69 | 3.69 | -0.32% | 300 |
| Oct 13, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.57% | - |
| Oct 12, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.29% | - |
| Oct 9, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 2.36% | - |
| Oct 8, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -2.44% | - |
| Oct 7, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -0.48% | - |
| Oct 6, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.38% | - |
| Oct 5, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 2.41% | - |
| Oct 2, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.22% | - |
| Oct 1, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.46% | - |
| Sep 30, 2026 | 3.62 | 3.67 | 3.62 | 3.67 | 3.67 | 2.46% | - |
| Sep 29, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.79% | - |
| Sep 28, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -5.58% | - |
| Sep 25, 2026 | 3.63 | 3.73 | 3.63 | 3.73 | 3.73 | 2.45% | 300 |
| Sep 24, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -3.40% | - |
| Sep 23, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.21% | - |
| Sep 22, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.90% | - |
| Sep 21, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -1.36% | - |
| 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% | - |