Jiangxi Copper Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	38.52	39.26	37.66	38.20	-	1.76%	10,312,041
May 6, 2026	36.64	37.78	35.88	37.54	37.54	2.51%	17,699,910
May 5, 2026	36.32	36.66	35.10	36.62	36.62	-0.97%	8,630,330
May 4, 2026	37.10	37.28	36.30	36.98	36.98	0.98%	4,998,061
Apr 30, 2026	38.28	38.56	36.00	36.62	36.62	-5.37%	16,798,540
Apr 29, 2026	36.32	38.74	36.00	38.70	38.70	6.09%	14,056,760
Apr 28, 2026	37.28	37.28	36.30	36.48	36.48	-2.15%	7,102,766
Apr 27, 2026	37.10	37.70	36.78	37.28	37.28	-	6,648,772
Apr 24, 2026	36.94	37.44	36.24	37.28	37.28	0.43%	5,947,341
Apr 23, 2026	38.80	39.36	36.76	37.12	37.12	-3.23%	12,462,720
Apr 22, 2026	38.00	38.70	37.64	38.36	38.36	-1.29%	6,743,622
Apr 21, 2026	39.16	39.42	38.32	38.86	38.86	-0.77%	6,160,962
Apr 20, 2026	39.12	39.86	38.68	39.16	39.16	0.10%	7,782,809
Apr 17, 2026	39.80	39.94	38.88	39.12	39.12	-2.30%	9,106,106
Apr 16, 2026	39.00	40.30	38.92	40.04	40.04	2.19%	15,153,959
Apr 15, 2026	39.30	39.96	38.62	39.18	39.18	3.11%	19,987,126
Apr 14, 2026	37.88	38.96	37.60	38.00	38.00	3.04%	11,792,800
Apr 13, 2026	37.00	37.22	36.04	36.88	36.88	-0.16%	12,457,320
Apr 10, 2026	37.02	37.46	36.46	36.94	36.94	0.11%	6,367,059
Apr 9, 2026	37.30	37.30	36.44	36.90	36.90	-2.43%	9,521,923
Apr 8, 2026	36.44	38.30	36.44	37.82	37.82	8.68%	24,119,760
Apr 2, 2026	36.04	36.06	34.28	34.80	34.80	-2.90%	8,716,889
Apr 1, 2026	36.00	36.34	35.24	35.84	35.84	5.10%	16,910,210
Mar 31, 2026	34.88	35.50	33.42	34.10	34.10	-4.05%	16,149,250
Mar 30, 2026	36.28	36.28	34.12	35.54	35.54	-0.89%	12,878,390
Mar 27, 2026	35.52	36.28	34.72	35.86	35.86	-1.54%	18,253,840
Mar 26, 2026	37.20	37.50	36.02	36.42	36.42	-1.99%	18,586,780
Mar 25, 2026	36.96	37.80	36.42	37.16	37.16	4.97%	24,722,970
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