Jiangxi Copper Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	37.00	41.18	37.00	40.88	-	8.78%	15,511,969
Jun 17, 2026	37.00	37.68	36.70	37.58	37.58	2.01%	10,267,450
Jun 16, 2026	37.20	37.94	36.50	36.84	36.84	-0.97%	17,813,570
Jun 15, 2026	35.82	37.68	35.66	37.20	37.20	7.70%	24,779,270
Jun 12, 2026	32.90	35.08	32.70	34.54	34.54	8.89%	19,332,960
Jun 11, 2026	31.70	32.02	30.86	31.72	31.72	-0.28%	8,769,354
Jun 10, 2026	32.70	32.70	31.48	32.50	31.81	-2.40%	13,116,249
Jun 9, 2026	33.68	33.94	32.42	33.30	32.59	-0.72%	9,377,610
Jun 8, 2026	33.98	34.28	32.60	33.54	32.83	-5.57%	16,495,805
Jun 5, 2026	36.98	37.24	35.30	35.52	34.77	-3.22%	9,196,248
Jun 4, 2026	37.78	37.78	36.34	36.70	35.92	-4.33%	8,624,814
Jun 3, 2026	38.78	39.16	37.74	38.36	37.55	0.37%	12,670,450
Jun 2, 2026	35.28	38.30	35.26	38.22	37.41	10.40%	25,332,790
Jun 1, 2026	35.28	35.88	34.56	34.62	33.89	-1.65%	11,821,580
May 29, 2026	35.68	35.86	34.84	35.20	34.45	1.27%	11,195,740
May 28, 2026	35.86	35.86	33.92	34.76	34.02	-2.41%	8,698,746
May 27, 2026	37.60	37.60	35.46	35.62	34.86	-4.25%	9,458,386
May 26, 2026	35.72	37.36	34.70	37.20	36.41	2.42%	16,374,770
May 22, 2026	35.56	36.98	35.00	36.32	35.55	3.06%	18,149,580
May 21, 2026	36.80	36.96	35.02	35.24	34.49	-2.06%	9,649,913
May 20, 2026	34.72	36.12	34.16	35.98	35.22	1.93%	15,507,420
May 19, 2026	35.94	36.04	34.40	35.30	34.55	-1.78%	12,763,300
May 18, 2026	36.00	36.04	35.32	35.94	35.18	-2.86%	12,745,850
May 15, 2026	39.10	39.10	36.20	37.00	36.21	-6.09%	22,181,990
May 14, 2026	41.18	41.18	38.98	39.40	38.56	-2.67%	12,200,450
May 13, 2026	40.74	41.08	40.12	40.48	39.62	1.96%	18,213,290
May 12, 2026	39.82	40.80	39.14	39.70	38.86	2.80%	18,809,730
May 11, 2026	39.98	39.98	38.20	38.62	37.80	-1.83%	10,867,710
May 8, 2026	38.00	39.76	36.82	39.34	38.51	2.55%	27,157,420
May 7, 2026	38.52	39.26	37.66	38.36	37.55	2.18%	15,933,520
May 6, 2026	36.64	37.78	35.88	37.54	36.74	2.51%	17,699,910
May 5, 2026	36.32	36.66	35.10	36.62	35.84	-0.97%	8,630,330
May 4, 2026	37.10	37.28	36.30	36.98	36.20	0.98%	4,998,061
Apr 30, 2026	38.28	38.56	36.00	36.62	35.84	-5.37%	16,798,540
Apr 29, 2026	36.32	38.74	36.00	38.70	37.88	6.09%	14,056,760
Apr 28, 2026	37.28	37.28	36.30	36.48	35.71	-2.15%	7,102,766
Apr 27, 2026	37.10	37.70	36.78	37.28	36.49	-	6,648,772
Apr 24, 2026	36.94	37.44	36.24	37.28	36.49	0.43%	5,947,341
Apr 23, 2026	38.80	39.36	36.76	37.12	36.33	-3.23%	12,462,720
Apr 22, 2026	38.00	38.70	37.64	38.36	37.55	-1.29%	6,743,622
Apr 21, 2026	39.16	39.42	38.32	38.86	38.04	-0.77%	6,160,962
Apr 20, 2026	39.12	39.86	38.68	39.16	38.33	0.10%	7,782,809
Apr 17, 2026	39.80	39.94	38.88	39.12	38.29	-2.30%	9,106,106
Apr 16, 2026	39.00	40.30	38.92	40.04	39.19	2.19%	15,153,950
Apr 15, 2026	39.30	39.96	38.62	39.18	38.35	3.11%	19,987,120
Apr 14, 2026	37.88	38.96	37.60	38.00	37.19	3.04%	11,792,800
Apr 13, 2026	37.00	37.22	36.04	36.88	36.10	-0.16%	12,457,320
Apr 10, 2026	37.02	37.46	36.46	36.94	36.16	0.11%	6,367,059
Apr 9, 2026	37.30	37.30	36.44	36.90	36.12	-2.43%	9,521,923
Apr 8, 2026	36.44	38.30	36.44	37.82	37.02	8.68%	24,119,760