Jiangxi Copper Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	36.96	37.80	36.52	36.62	-	3.45%	11,224,485
Mar 24, 2026	35.08	35.60	33.70	35.40	35.40	3.57%	16,309,810
Mar 23, 2026	34.82	34.94	33.22	34.18	34.18	-5.37%	28,610,280
Mar 20, 2026	36.64	36.90	35.52	36.12	36.12	-1.42%	14,733,720
Mar 19, 2026	37.30	37.96	36.44	36.64	36.64	-5.23%	24,043,490
Mar 18, 2026	38.02	38.98	37.68	38.66	38.66	1.47%	8,115,307
Mar 17, 2026	39.96	39.96	38.08	38.10	38.10	-1.14%	8,615,141
Mar 16, 2026	39.20	39.40	37.30	38.54	38.54	-3.84%	21,490,130
Mar 13, 2026	40.70	41.46	39.86	40.08	40.08	-1.47%	11,509,170
Mar 12, 2026	40.20	41.20	39.62	40.68	40.68	0.54%	14,791,430
Mar 11, 2026	41.50	41.50	40.18	40.46	40.46	-0.59%	10,666,460
Mar 10, 2026	40.64	41.38	40.36	40.70	40.70	2.52%	10,208,180
Mar 9, 2026	38.60	39.70	37.02	39.70	39.70	-3.03%	22,629,330
Mar 6, 2026	40.88	41.40	39.84	40.94	40.94	-2.38%	18,583,780
Mar 5, 2026	43.16	43.18	41.40	41.94	41.94	-0.29%	17,584,260
Mar 4, 2026	41.00	42.86	40.84	42.06	42.06	-1.17%	19,638,940
Mar 3, 2026	45.40	45.40	41.56	42.56	42.56	-7.07%	28,271,980
Mar 2, 2026	45.42	45.98	43.20	45.80	45.80	0.44%	28,022,230
Feb 27, 2026	45.30	46.02	44.42	45.60	45.60	1.11%	16,565,771
Feb 26, 2026	46.50	46.54	44.80	45.10	45.10	-2.68%	17,907,953
Feb 25, 2026	45.78	47.10	45.22	46.34	46.34	2.48%	19,580,590
Feb 24, 2026	45.98	46.02	44.70	45.22	45.22	-1.44%	14,605,280
Feb 23, 2026	44.60	46.78	44.60	45.88	45.88	4.84%	14,914,540
Feb 20, 2026	44.40	44.90	43.66	43.76	43.76	-1.17%	7,255,875
Feb 16, 2026	42.94	45.24	42.90	44.28	44.28	3.85%	7,136,688
Feb 13, 2026	42.20	44.38	41.70	42.64	42.64	-4.39%	27,146,110
Feb 12, 2026	44.98	45.26	44.10	44.60	44.60	-0.13%	13,949,660
Feb 11, 2026	44.34	45.10	43.78	44.66	44.66	0.72%	14,237,620
Feb 10, 2026	44.06	45.28	43.40	44.34	44.34	2.17%	13,017,850
Feb 9, 2026	43.62	43.98	42.80	43.40	43.40	1.83%	11,031,840
Feb 6, 2026	41.10	43.30	40.12	42.62	42.62	-1.84%	17,511,040
Feb 5, 2026	45.50	45.50	42.00	43.42	43.42	-5.94%	28,337,380
Feb 4, 2026	47.00	47.40	45.74	46.16	46.16	1.90%	19,318,910
Feb 3, 2026	44.98	45.94	43.00	45.30	45.30	4.47%	26,987,610
Feb 2, 2026	44.00	45.18	41.72	43.36	43.36	-8.64%	59,580,610
Jan 30, 2026	50.35	52.00	46.50	47.46	47.46	-10.11%	61,012,160
Jan 29, 2026	51.00	53.75	47.60	52.80	52.80	6.02%	61,699,680
Jan 28, 2026	46.00	49.86	45.50	49.80	49.80	8.26%	42,477,490
Jan 27, 2026	46.70	47.14	44.80	46.00	46.00	-1.88%	25,806,330
Jan 26, 2026	46.30	47.30	46.00	46.88	46.88	3.67%	36,131,787
Jan 23, 2026	44.98	45.56	44.12	45.22	45.22	1.39%	15,899,750
Jan 22, 2026	45.00	45.16	43.80	44.60	44.60	-1.68%	18,388,720
Jan 21, 2026	45.52	45.90	44.54	45.36	45.36	-0.22%	22,358,960
Jan 20, 2026	45.88	46.64	43.74	45.46	45.46	-0.92%	23,949,700
Jan 19, 2026	47.44	47.44	44.68	45.88	45.88	-3.86%	23,107,490
Jan 16, 2026	47.58	49.78	46.60	47.72	47.72	1.58%	30,773,500
Jan 15, 2026	46.98	48.88	45.18	46.98	46.98	1.47%	31,023,430
Jan 14, 2026	46.20	47.80	45.64	46.30	46.30	1.62%	24,823,230
Jan 13, 2026	44.62	46.30	43.36	45.56	45.56	2.61%	25,917,060
Jan 12, 2026	45.60	45.90	43.18	44.40	44.40	-0.18%	27,678,649