Jiangxi Copper Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	45.40	45.40	42.54	43.12	-	-5.85%	9,585,432
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
Jan 9, 2026	43.30	45.54	42.70	44.48	44.48	2.02%	21,129,550
Jan 8, 2026	43.60	44.56	42.84	43.60	43.60	-1.80%	16,187,020
Jan 7, 2026	45.30	45.30	43.88	44.40	44.40	-0.89%	17,414,160
Jan 6, 2026	44.00	45.96	43.24	44.80	44.80	5.51%	36,775,400
Jan 5, 2026	44.36	44.50	41.50	42.46	42.46	-2.79%	31,938,730
Jan 2, 2026	43.00	43.80	42.44	43.68	43.68	1.87%	9,411,308
Dec 31, 2025	40.98	44.62	40.88	42.88	42.88	5.36%	29,714,080
Dec 30, 2025	38.02	41.00	37.56	40.70	40.70	2.62%	29,631,620
Dec 29, 2025	40.96	41.98	39.34	39.66	39.66	6.50%	50,918,840
Dec 24, 2025	37.62	38.40	36.82	37.24	37.24	0.65%	9,580,220
Dec 23, 2025	38.48	38.48	36.56	37.00	37.00	-2.58%	18,233,460
Dec 22, 2025	37.00	38.30	36.80	37.98	37.98	4.86%	20,730,370
Dec 19, 2025	35.66	36.86	34.68	36.22	36.22	2.90%	30,579,940
Dec 18, 2025	34.90	36.34	34.76	35.20	35.20	0.06%	13,352,850
Dec 17, 2025	34.00	35.80	33.80	35.18	35.18	3.84%	20,549,560
Dec 16, 2025	34.78	35.80	33.54	33.88	33.88	-2.25%	21,635,000