Jiangxi Copper Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	36.80	37.60	36.74	37.44	37.44	3.54%	6,764,295
Aug 20, 2026	36.66	37.16	36.16	36.16	36.16	1.18%	8,260,943
Aug 19, 2026	35.78	36.46	35.26	35.74	35.74	-2.14%	6,369,439
Aug 18, 2026	37.48	37.48	35.80	36.52	36.52	-2.67%	7,901,584
Aug 17, 2026	36.22	37.84	36.22	37.52	37.52	3.82%	9,573,760
Aug 14, 2026	35.84	36.76	35.68	36.14	36.14	-0.88%	6,717,676
Aug 13, 2026	37.68	37.92	36.00	36.46	36.46	-4.00%	8,853,605
Aug 12, 2026	37.46	38.16	37.34	37.98	37.98	0.90%	5,072,330
Aug 11, 2026	39.38	39.60	37.34	37.64	37.64	-3.49%	13,105,035
Aug 10, 2026	39.82	39.82	38.36	39.00	39.00	-2.06%	9,898,174
Aug 7, 2026	38.52	40.36	38.16	39.82	39.82	3.97%	21,074,744
Aug 6, 2026	39.40	39.50	38.02	38.30	38.30	0.58%	13,418,066
Aug 5, 2026	36.00	38.40	35.98	38.08	38.08	7.33%	24,129,736
Aug 4, 2026	34.86	35.56	34.48	35.48	35.48	1.95%	10,318,030
Aug 3, 2026	35.18	35.18	34.22	34.80	34.80	-1.08%	7,051,357
Jul 31, 2026	34.66	35.28	34.40	35.18	35.18	4.02%	11,282,097
Jul 30, 2026	34.52	35.08	33.20	33.82	33.82	-1.91%	9,344,280
Jul 29, 2026	34.24	34.48	33.48	34.48	34.48	0.70%	9,098,846
Jul 28, 2026	34.70	34.70	33.56	34.24	34.24	-2.45%	6,371,396
Jul 27, 2026	35.06	35.24	34.48	35.10	35.10	1.39%	6,413,188
Jul 24, 2026	34.88	35.26	34.00	34.62	34.62	-4.31%	13,688,904
Jul 23, 2026	35.02	37.42	35.02	36.18	36.18	3.61%	16,795,495
Jul 22, 2026	34.20	35.80	34.04	34.92	34.92	4.24%	20,432,447
Jul 21, 2026	31.20	33.78	31.20	33.50	33.50	7.65%	22,692,409
Jul 20, 2026	31.00	31.40	30.28	31.12	31.12	1.77%	11,179,980
Jul 17, 2026	32.00	32.18	29.94	30.58	30.58	-5.38%	18,095,380
Jul 16, 2026	31.86	33.14	31.28	32.32	32.32	1.44%	14,529,185
Jul 15, 2026	32.88	33.28	31.82	31.86	31.86	-0.99%	11,798,569
Jul 14, 2026	30.22	32.50	29.30	32.18	32.18	6.49%	21,241,060
Jul 13, 2026	31.20	31.20	29.72	30.22	30.22	-3.20%	9,038,420
Jul 10, 2026	30.70	32.64	30.34	31.22	31.22	3.65%	20,037,601
Jul 9, 2026	30.50	31.20	29.18	30.12	30.12	1.89%	19,463,158
Jul 8, 2026	30.10	30.46	28.92	29.56	29.56	-3.08%	19,465,219
Jul 7, 2026	31.28	31.28	30.04	30.50	30.50	-2.49%	10,022,350
Jul 6, 2026	32.18	32.98	31.00	31.28	31.28	-1.39%	9,985,562
Jul 3, 2026	31.52	32.24	31.34	31.72	31.72	3.73%	14,756,940
Jul 2, 2026	30.50	31.48	29.82	30.58	30.58	-1.10%	14,910,542
Jun 30, 2026	31.70	31.70	30.52	30.92	30.92	-2.46%	12,023,401
Jun 29, 2026	31.22	32.48	30.88	31.70	31.70	1.41%	14,441,649
Jun 26, 2026	33.10	33.14	30.80	31.26	31.26	-3.87%	16,493,998
Jun 25, 2026	34.50	34.50	32.24	32.52	32.52	-6.61%	19,318,343
Jun 24, 2026	35.76	35.92	34.22	34.82	34.82	-4.29%	18,634,155
Jun 23, 2026	41.00	41.00	35.90	36.38	36.38	-10.61%	26,342,440
Jun 22, 2026	40.30	41.64	38.58	40.70	40.70	-0.88%	30,889,830
Jun 18, 2026	38.00	41.30	37.80	41.06	41.06	9.26%	61,052,000
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