Jiangxi Copper Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	28.22	29.34	27.36	29.06	29.06	1.11%	11,291,568
Oct 22, 2026	30.18	30.18	28.28	28.74	28.74	-5.02%	14,269,840
Oct 21, 2026	30.32	30.50	29.94	30.26	30.26	-0.13%	6,733,775
Oct 20, 2026	31.36	31.36	29.80	30.30	30.30	-4.11%	12,680,630
Oct 16, 2026	31.78	32.10	30.80	31.60	31.60	1.28%	7,973,976
Oct 15, 2026	31.98	31.98	30.42	31.20	31.20	-4.24%	16,585,190
Oct 14, 2026	33.10	33.34	32.38	32.58	32.58	-1.39%	5,991,195
Oct 13, 2026	32.70	33.06	32.00	33.04	33.04	1.04%	4,437,548
Oct 12, 2026	33.70	33.70	32.54	32.70	32.70	-1.57%	5,101,176
Oct 9, 2026	32.02	33.46	32.02	33.22	33.22	1.96%	5,977,365
Oct 8, 2026	32.80	33.74	32.22	32.58	32.58	-2.40%	7,385,565
Oct 7, 2026	33.50	33.66	33.22	33.38	33.38	-0.36%	1,956,892
Oct 6, 2026	33.68	33.72	33.38	33.50	33.50	0.54%	1,860,180
Oct 5, 2026	32.90	33.46	32.50	33.32	33.32	1.65%	4,475,610
Oct 2, 2026	32.90	32.90	31.94	32.78	32.78	-0.43%	5,532,452
Sep 30, 2026	32.44	33.06	32.34	32.92	32.92	1.48%	5,586,183
Sep 29, 2026	31.86	32.60	31.46	32.44	32.44	1.88%	5,610,779
Sep 28, 2026	32.24	32.26	31.64	31.84	31.84	-3.34%	8,830,342
Sep 25, 2026	33.00	33.16	32.18	32.94	32.94	-0.18%	2,067,732
Sep 24, 2026	33.76	33.76	32.62	33.00	33.00	-3.45%	8,508,065
Sep 23, 2026	34.88	35.30	34.04	34.18	34.18	-0.41%	8,530,642
Sep 22, 2026	34.50	34.78	33.80	34.32	34.32	0.47%	8,462,879
Sep 21, 2026	34.22	34.40	33.54	34.16	34.16	0.47%	6,296,019
Sep 18, 2026	34.00	34.26	33.56	34.00	34.00	1.92%	12,837,188
Sep 17, 2026	33.10	33.68	32.62	33.36	33.36	-0.77%	8,347,516
Sep 16, 2026	33.02	33.82	32.62	33.62	33.62	3.00%	10,401,680
Sep 15, 2026	33.82	33.82	32.52	32.64	32.64	-3.49%	12,596,808
Sep 14, 2026	34.20	34.60	33.60	33.82	33.82	-3.26%	13,149,937
Sep 11, 2026	36.00	36.20	33.62	34.96	34.96	-9.19%	36,502,370
Sep 10, 2026	39.28	39.98	38.30	38.50	38.50	-1.99%	12,006,951
Sep 9, 2026	38.76	39.72	38.28	39.28	39.28	2.29%	14,995,597
Sep 8, 2026	37.74	39.14	37.70	38.40	38.40	4.92%	17,716,908
Sep 7, 2026	36.74	36.82	35.90	36.60	36.60	0.05%	5,593,419
Sep 4, 2026	37.90	37.90	36.50	36.58	36.58	-1.56%	9,586,968
Sep 3, 2026	36.80	37.68	36.80	37.16	37.16	1.92%	7,927,191
Sep 2, 2026	36.50	36.64	35.30	36.46	36.46	-1.99%	11,269,057
Sep 1, 2026	37.92	38.96	37.12	37.20	37.20	-0.59%	12,534,700
Aug 31, 2026	38.10	38.16	36.08	37.42	37.42	-4.83%	26,290,245
Aug 28, 2026	39.50	39.64	38.30	39.32	39.32	0.77%	12,387,512
Aug 27, 2026	39.50	40.12	38.96	39.02	39.02	-2.21%	13,257,185
Aug 26, 2026	37.34	41.36	37.24	39.90	39.90	9.92%	41,427,602
Aug 25, 2026	37.00	37.38	35.82	36.30	36.30	-2.16%	9,397,487
Aug 24, 2026	38.80	38.86	36.64	37.10	37.10	-0.91%	8,808,374
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